Dark

AMD
Advanced Micro Devices
stock NASDAQ

At Close

Dec 5, 2025 3:59:59 PM EST

217.97USD+0.921%(+1.99)33,292,215

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

217.01USD+0.477%(+1.03)278,517

After-hours

Dec 5, 2025 4:58:30 PM EST

217.90USD-0.032%(-0.07)134,660

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	217.1650	223.6420	216.2400	217.9700	+0.921%	33,292,215	0.000%
2025-12-04	216.8750	219.1200	214.1400	215.9800	-0.744%	24,478,204	+0.921%
2025-12-03	216.2600	218.2000	211.7686	217.6000	+1.096%	28,545,180	+0.170%
2025-12-02	221.7900	225.9800	214.3900	215.2400	-2.057%	42,002,362	+1.268%
2025-12-01	213.8750	220.9800	213.5000	219.7600	+1.025%	30,768,722	-0.815%
2025-11-28	216.1350	218.3000	214.0200	217.5300	+1.536%	18,657,987	+0.202%
2025-11-26	210.0500	215.5899	207.0000	214.2400	+3.934%	43,270,240	+1.741%
2025-11-25	201.4750	206.5800	194.2750	206.1300	-4.148%	69,773,476	+5.744%
2025-11-24	207.1600	217.1300	205.8500	215.0500	+5.530%	46,749,561	+1.358%
2025-11-21	208.8050	208.8300	195.0000	203.7800	-1.087%	67,421,045	+6.963%
2025-11-20	232.7000	234.2500	204.5300	206.0200	-7.842%	66,342,690	+5.800%
2025-11-19	230.2600	235.2799	219.7101	223.5500	-2.927%	52,093,443	-2.496%
2025-11-18	236.7800	238.0000	224.7100	230.2900	-4.253%	45,619,750	-5.350%
2025-11-17	242.7450	248.7700	237.1500	240.5200	-2.549%	37,942,206	-9.376%
2025-11-14	240.1100	253.4400	235.0800	246.8100	-0.464%	47,655,644	-11.685%
2025-11-13	251.9000	259.6309	246.0600	247.9600	-4.222%	63,178,265	-12.095%
2025-11-12	253.1300	263.5100	250.0000	258.8900	+8.997%	108,941,079	-15.806%
2025-11-11	241.6550	248.4600	234.6400	237.5200	-2.648%	61,336,768	-8.231%
2025-11-10	242.1350	248.9000	240.5000	243.9800	+4.470%	43,361,446	-10.661%
2025-11-07	230.9400	235.8700	224.6401	233.5400	-1.750%	52,162,536	-6.667%
2025-11-06	253.4650	253.5100	235.7400	237.7000	-7.268%	66,049,388	-8.300%
2025-11-05	243.2400	259.6500	242.8050	256.3300	+2.511%	67,366,272	-14.965%
2025-11-04	250.3500	257.3800	247.3900	250.0500	-3.697%	56,491,820	-12.829%
2025-11-03	259.3300	260.9100	253.8900	259.6500	+1.378%	36,351,420	-16.052%
2025-10-31	259.6000	262.1300	253.4064	256.1200	+0.502%	34,449,175	-14.895%
2025-10-30	259.9200	263.8800	252.3100	254.8400	-3.590%	45,162,452	-14.468%
2025-10-29	264.1900	267.0799	257.4044	264.3300	+2.450%	49,335,594	-17.539%
2025-10-28	259.1400	264.5800	257.0000	258.0100	-0.639%	47,448,229	-15.519%
2025-10-27	257.8800	260.4200	249.8001	259.6700	+2.669%	65,612,980	-16.059%
2025-10-24	243.3600	253.3900	241.9500	252.9200	+7.630%	71,221,044	-13.819%
2025-10-23	230.1600	235.9000	228.5400	234.9900	+2.067%	39,024,429	-7.243%
2025-10-22	236.8500	240.1324	224.8800	230.2300	-3.277%	59,668,778	-5.325%
2025-10-21	239.3900	242.2600	234.0200	238.0300	-1.052%	47,122,393	-8.428%
2025-10-20	236.4650	242.8800	234.4000	240.5600	+3.209%	56,741,695	-9.391%
2025-10-17	233.2600	235.3800	227.9100	233.0800	-0.631%	55,804,203	-6.483%
2025-10-16	236.2850	241.2000	232.2400	234.5600	-1.693%	69,726,437	-7.073%
2025-10-15	222.7050	239.2400	220.7601	238.6000	+9.404%	108,480,962	-8.646%
2025-10-14	219.2000	224.9800	215.9000	218.0900	+0.772%	71,216,269	-0.055%
2025-10-13	220.2000	224.1899	214.9000	216.4200	+0.707%	63,104,021	+0.716%
2025-10-10	232.7700	234.2200	213.2001	214.9000	-7.725%	118,656,636	+1.429%
2025-10-09	236.3000	240.1000	229.5300	232.8900	-1.133%	94,290,740	-6.406%
2025-10-08	212.9500	235.8700	210.6950	235.5600	+11.371%	159,983,459	-7.467%
2025-10-07	214.8500	218.9000	209.2800	211.5100	+3.829%	115,748,143	+3.054%
2025-10-06	226.4450	226.7090	203.0100	203.7100	+23.708%	248,859,576	+7.000%
2025-10-03	170.6800	170.6800	163.1400	164.6700	-2.981%	42,699,147	+32.368%
2025-10-02	168.6750	171.0600	166.1200	169.7300	+3.488%	55,475,228	+28.422%
2025-10-01	160.9300	164.1800	160.4900	164.0100	+1.372%	39,895,177	+32.900%
2025-09-30	160.7950	162.2800	159.3300	161.7900	+0.266%	29,669,331	+34.724%
2025-09-29	160.1200	164.3000	159.9000	161.3600	+1.192%	39,828,794	+35.083%
2025-09-26	160.5200	162.1100	157.0500	159.4600	-1.122%	30,316,931	+36.693%
2025-09-25	157.1350	161.6300	154.7798	161.2700	+0.242%	36,809,877	+35.158%
2025-09-24	162.9800	165.1000	158.4300	160.8800	-0.012%	38,464,120	+35.486%
2025-09-23	160.5200	163.3900	159.2100	160.9000	+0.695%	39,448,320	+35.469%
2025-09-22	157.4200	162.6800	157.4200	159.7900	+1.525%	46,505,480	+36.410%
2025-09-19	157.3800	159.8400	155.9000	157.3900	-0.336%	55,448,076	+38.490%
2025-09-18	150.9600	158.7699	149.8500	157.9200	-0.779%	84,549,468	+38.026%
2025-09-17	159.2800	161.6300	155.7600	159.1600	-0.810%	41,823,842	+36.950%
2025-09-16	161.3700	161.9500	159.2200	160.4600	-0.434%	27,946,478	+35.841%
2025-09-15	160.0100	162.3000	157.6012	161.1600	+1.633%	36,808,726	+35.251%
2025-09-12	157.0000	160.4100	154.9200	158.5700	+1.863%	42,232,777	+37.460%
2025-09-11	158.6200	160.2100	154.9900	155.6700	-2.426%	48,817,715	+40.021%
2025-09-10	163.5400	164.5250	158.0000	159.5400	+2.387%	52,465,270	+36.624%
2025-09-09	151.9900	156.6600	151.9300	155.8200	+2.913%	42,802,472	+39.886%
2025-09-08	151.8000	152.6388	149.2200	151.4100	+0.179%	41,848,995	+43.960%
2025-09-05	157.1200	157.1400	150.1800	151.1400	-6.583%	78,255,950	+44.217%
2025-09-04	159.9350	162.0500	157.7900	161.7900	-0.210%	32,103,496	+34.724%
2025-09-03	161.8100	164.7500	160.5800	162.1300	-0.117%	30,752,786	+34.441%
2025-09-02	158.4200	162.3916	156.6200	162.3200	-0.191%	38,656,131	+34.284%
2025-08-29	166.8100	168.5700	161.9000	162.6300	-3.529%	37,516,824	+34.028%
2025-08-28	168.5000	170.9900	166.6500	168.5800	+0.868%	36,285,192	+29.298%
2025-08-27	166.0400	167.6800	164.6500	167.1300	+0.306%	37,031,044	+30.419%
2025-08-26	168.6500	169.7700	164.9100	166.6200	+1.996%	52,138,562	+30.819%
2025-08-25	165.5500	165.5900	161.7200	163.3600	-2.623%	36,134,684	+33.429%
2025-08-22	162.1700	168.5300	161.8000	167.7600	+2.474%	43,998,605	+29.930%
2025-08-21	165.8600	165.8799	162.2558	163.7100	-0.902%	37,880,461	+33.144%
2025-08-20	164.1000	166.6500	158.2500	165.2000	-0.811%	60,233,226	+31.943%
2025-08-19	173.1000	173.1700	166.1000	166.5500	-5.445%	64,455,006	+30.874%
2025-08-18	176.7550	178.7953	174.3600	176.1400	-0.772%	35,937,528	+23.748%
2025-08-15	180.0600	180.1400	176.2500	177.5100	-1.901%	51,543,136	+22.793%
2025-08-14	179.8300	185.4400	179.5600	180.9500	-1.882%	66,308,821	+20.459%
2025-08-13	179.9100	186.6500	179.3800	184.4200	+5.413%	108,305,129	+18.192%
2025-08-12	173.3200	175.1600	168.5000	174.9500	+1.550%	52,335,746	+24.590%
2025-08-11	170.0400	178.8200	169.3800	172.2800	-0.278%	70,651,033	+26.521%
2025-08-08	174.0400	176.4800	170.5200	172.7600	+0.209%	68,866,692	+26.169%
2025-08-07	166.8350	175.7500	166.7000	172.4000	+5.689%	95,448,310	+26.433%
2025-08-06	165.0500	166.1800	157.8000	163.1200	-6.420%	133,641,835	+33.626%
2025-08-05	177.5650	177.9900	171.8000	174.3100	-1.397%	88,808,520	+25.047%
2025-08-04	174.6050	177.8600	173.5600	176.7800	+2.959%	52,951,044	+23.300%
2025-08-01	170.1600	174.4000	166.8200	171.7000	-2.615%	75,396,130	+26.948%
2025-07-31	182.0150	182.5000	173.0000	176.3100	-1.783%	71,765,285	+23.629%
2025-07-30	175.6050	180.3700	173.8000	179.5100	+1.167%	64,820,291	+21.425%
2025-07-29	175.2050	182.3100	174.6800	177.4400	+2.177%	108,154,838	+22.842%
2025-07-28	169.0800	174.7000	168.6700	173.6600	+4.319%	68,267,835	+25.515%
2025-07-25	163.5050	167.1750	162.3600	166.4700	+2.683%	53,432,260	+30.937%
2025-07-24	159.1200	163.9300	158.3600	162.1200	+2.187%	48,440,112	+34.450%
2025-07-23	156.3150	159.4485	156.0000	158.6500	+2.540%	41,510,896	+37.390%
2025-07-22	156.2000	156.2291	149.3400	154.7200	-1.452%	49,028,017	+40.880%
2025-07-21	157.6200	160.3400	156.9200	157.0000	+0.006%	39,021,130	+38.834%
2025-07-18	159.5900	160.8300	155.8100	156.9900	-2.132%	48,859,835	+38.843%
2025-07-17	161.8100	161.9600	158.6800	160.4100	+0.206%	50,605,117	+35.883%
2025-07-16	155.3100	160.3600	152.8500	160.0800	+2.873%	59,492,760	+36.163%
2025-07-15	153.7500	158.6800	153.5600	155.6100	+6.407%	93,370,081	+40.075%
2025-07-14	145.0900	147.5800	141.9000	146.2400	-0.123%	44,718,554	+49.050%
2025-07-11	142.6000	147.4000	141.6000	146.4200	+1.568%	50,049,179	+48.866%
2025-07-10	143.0000	145.8200	141.8500	144.1600	+4.154%	61,101,465	+51.200%
2025-07-09	138.6900	140.6500	137.5900	138.4100	+0.428%	37,013,130	+57.481%
2025-07-08	137.3200	139.1500	135.9100	137.8200	+2.240%	36,124,612	+58.156%
2025-07-07	136.5600	137.4400	133.5000	134.8000	-2.255%	37,395,010	+61.699%
2025-07-03	139.1100	139.5000	137.3200	137.9100	-0.440%	28,645,747	+58.052%
2025-07-02	135.5300	139.7800	135.2200	138.5200	+1.771%	39,227,986	+57.356%
2025-07-01	138.7700	140.2300	135.1202	136.1100	-4.080%	55,257,237	+60.143%
2025-06-30	144.0000	146.0000	141.0100	141.9000	-1.328%	42,972,468	+53.608%
2025-06-27	144.1800	147.7504	141.6300	143.8100	+0.090%	61,937,853	+51.568%
2025-06-26	145.9700	146.0000	141.9100	143.6800	+0.195%	58,180,081	+51.705%
2025-06-25	140.9400	144.1800	139.4600	143.4000	+3.590%	74,607,219	+52.001%
2025-06-24	133.4300	138.7900	132.9300	138.4300	+6.830%	78,571,997	+57.459%
2025-06-23	130.4700	133.2500	126.8200	129.5800	+1.045%	65,152,874	+68.213%
2025-06-20	129.0000	132.8050	127.5500	128.2400	+1.144%	79,930,980	+69.970%
2025-06-18	128.0100	129.2100	125.7700	126.7900	-0.244%	49,627,112	+71.914%
2025-06-17	127.9300	130.7000	126.5800	127.1000	+0.562%	86,623,910	+71.495%
2025-06-16	118.6350	128.1393	117.7800	126.3900	+8.807%	100,968,478	+72.458%
2025-06-13	116.0450	117.8830	115.0600	116.1600	-1.975%	39,702,742	+87.646%
2025-06-12	120.6150	122.2500	118.0300	118.5000	-2.179%	44,718,365	+83.941%
2025-06-11	124.4400	124.4700	119.8800	121.1400	-1.704%	32,261,863	+79.932%
2025-06-10	121.1050	124.0900	120.8000	123.2400	+1.240%	41,691,908	+76.866%
2025-06-09	119.1800	122.3699	119.0400	121.7300	+4.768%	55,437,652	+79.060%
2025-06-06	117.6850	118.3800	115.8800	116.1900	+0.432%	27,042,083	+87.598%
2025-06-05	118.9500	119.2448	114.7100	115.6900	-2.437%	34,182,902	+88.409%
2025-06-04	117.4100	119.2950	115.7300	118.5800	+1.083%	31,024,986	+83.817%
2025-06-03	114.5000	117.6800	113.2800	117.3100	+2.338%	37,161,484	+85.807%
2025-06-02	111.0600	114.8600	111.0100	114.6300	+3.522%	34,078,358	+90.151%
2025-05-30	111.5840	112.1100	108.6154	110.7300	-2.035%	36,088,472	+96.848%
2025-05-29	115.4850	115.5400	112.1300	113.0300	+0.151%	30,572,131	+92.843%
2025-05-28	114.9150	114.9480	112.6600	112.8600	-1.484%	27,483,741	+93.133%
2025-05-27	113.1750	115.3950	112.2700	114.5600	+3.853%	37,885,019	+90.267%
2025-05-23	108.0850	111.0150	107.6671	110.3100	-0.361%	30,867,274	+97.598%
2025-05-22	111.9000	112.6400	110.6100	110.7100	-1.205%	29,251,957	+96.884%
2025-05-21	113.8500	116.1000	111.0900	112.0600	-1.277%	43,594,606	+94.512%
2025-05-20	114.3500	114.5100	112.0800	113.5100	-1.072%	29,030,815	+92.027%
2025-05-19	115.0150	115.5300	114.0600	114.7400	-2.074%	37,737,373	+89.969%
2025-05-16	118.0700	118.2400	116.0100	117.1700	+1.896%	43,419,695	+86.029%
2025-05-15	117.0200	117.5000	114.0100	114.9900	-2.319%	43,843,235	+89.556%
2025-05-14	119.8300	122.5200	116.5900	117.7200	+4.677%	86,743,700	+85.160%
2025-05-13	109.6000	113.1277	109.0000	112.4600	+4.014%	55,659,513	+93.820%
2025-05-12	110.4150	110.6670	106.9800	108.1200	+5.134%	50,543,396	+101.600%
2025-05-09	102.5850	103.5400	101.6000	102.8400	+1.121%	31,704,261	+111.951%
2025-05-08	101.9200	105.4400	101.5600	101.7000	+1.335%	54,231,362	+114.326%
2025-05-07	100.7500	103.4200	96.8800	100.3600	+1.764%	86,648,749	+117.188%
2025-05-06	98.4100	100.0700	97.4400	98.6200	-1.958%	54,264,254	+121.020%
2025-05-05	99.0000	102.0500	98.7600	100.5900	+1.812%	41,204,886	+116.692%
2025-05-02	98.4000	99.8800	98.3000	98.8000	+2.225%	29,949,638	+120.617%
2025-05-01	99.2650	100.1000	96.4500	96.6500	-0.719%	29,534,933	+125.525%
2025-04-30	92.8100	97.5500	91.8700	97.3500	+1.343%	29,730,729	+123.903%
2025-04-29	95.7550	97.1767	95.3300	96.0600	-0.342%	20,700,637	+126.910%
2025-04-28	95.5750	97.4865	94.2700	96.3900	-0.264%	30,456,683	+126.133%
2025-04-25	93.2750	97.1000	92.8500	96.6450	+2.302%	28,575,343	+125.537%
2025-04-24	91.5900	94.7500	90.3700	94.4700	+4.514%	33,681,919	+130.729%
2025-04-23	91.8750	93.7400	90.1200	90.3900	+4.788%	41,102,589	+141.144%
2025-04-22	86.1200	87.1700	85.1700	86.2600	+0.818%	35,236,735	+152.690%
2025-04-21	86.0150	86.1400	83.7500	85.5600	-2.217%	33,855,392	+154.757%
2025-04-17	88.8400	89.0300	86.5150	87.5000	-0.895%	34,801,437	+149.109%
2025-04-16	87.6100	90.4700	85.2950	88.2900	-7.346%	61,795,016	+146.880%
2025-04-15	94.6600	96.8500	94.6200	95.2900	+0.836%	28,094,036	+128.744%
2025-04-14	97.1100	97.3699	93.4500	94.5000	+1.178%	36,002,970	+130.656%
2025-04-11	90.5100	94.7600	90.5000	93.4000	+5.299%	57,892,600	+133.373%
2025-04-10	91.0000	92.9500	85.0600	88.7000	-8.406%	65,210,565	+145.738%
2025-04-09	79.2200	97.9100	78.8700	96.8400	+23.820%	97,759,852	+125.083%
2025-04-08	86.1450	88.9300	76.4800	78.2100	-6.492%	69,910,233	+178.698%
2025-04-07	80.6800	89.0000	77.7500	83.6400	-2.472%	70,515,292	+160.605%
2025-04-04	90.1000	91.0800	83.6700	85.7600	-8.571%	65,800,021	+154.163%
2025-04-03	97.7900	99.4499	93.6400	93.8000	-8.897%	50,472,542	+132.377%
2025-04-02	101.5200	104.1850	100.7600	102.9600	+0.175%	20,793,989	+111.704%
2025-04-01	102.1600	102.8300	100.9300	102.7800	+0.039%	23,523,230	+112.074%
2025-03-31	100.2350	102.8200	98.8000	102.7400	-0.465%	30,865,342	+112.157%
2025-03-28	105.5250	106.5100	102.4800	103.2200	-3.216%	31,069,114	+111.170%
2025-03-27	106.1100	107.6200	105.5499	106.6500	-3.213%	32,773,714	+104.379%
2025-03-26	114.1100	115.8999	108.6800	110.1900	-4.024%	39,538,366	+97.813%
2025-03-25	113.2650	114.9500	112.7100	114.8100	+0.843%	28,475,238	+89.853%
2025-03-24	109.7300	114.8500	109.4000	113.8500	+6.962%	52,380,230	+91.454%
2025-03-21	105.3300	107.2500	104.3300	106.4400	-0.653%	29,149,466	+104.782%
2025-03-20	105.1200	108.2600	105.1200	107.1400	+0.857%	26,610,922	+103.444%
2025-03-19	104.4200	107.9000	101.9600	106.2300	+2.628%	31,783,503	+105.187%
2025-03-18	103.8500	104.5500	102.9700	103.5100	-1.033%	26,811,062	+110.579%
2025-03-17	102.6000	106.1500	102.6000	104.5900	+3.585%	42,200,089	+108.404%
2025-03-14	99.6400	101.2200	99.5800	100.9700	+2.915%	24,466,587	+115.876%
2025-03-13	99.7150	100.0700	97.2700	98.1100	-2.659%	28,169,484	+122.169%
2025-03-12	99.0450	101.7150	98.1700	100.7900	+4.165%	33,773,466	+116.262%
2025-03-11	96.7900	98.1599	94.7300	96.7600	+0.135%	33,797,370	+125.269%
2025-03-10	98.5700	101.2900	95.8300	96.6300	-3.669%	38,186,602	+125.572%
2025-03-07	98.8800	100.6500	96.3900	100.3100	+1.477%	33,022,549	+117.296%
2025-03-06	99.0500	101.0800	98.2700	98.8500	-2.774%	27,979,233	+120.506%
2025-03-05	100.3600	101.8400	98.8700	101.6700	+0.913%	27,454,395	+114.390%
2025-03-04	96.0000	103.1800	95.8900	100.7500	+2.565%	52,445,690	+116.347%
2025-03-03	101.5150	102.3400	97.0900	98.2300	-1.632%	37,116,738	+121.898%
2025-02-28	99.5600	101.8000	98.6900	99.8600	+0.352%	44,466,336	+118.276%
2025-02-27	105.0800	105.7600	99.5000	99.5100	-4.993%	46,421,671	+119.043%
2025-02-26	104.9450	105.7999	103.9900	104.7400	+0.750%	28,914,865	+108.106%
2025-02-25	107.8850	108.6400	103.6200	103.9600	-3.839%	38,873,388	+109.667%
2025-02-24	111.4900	111.6000	107.9800	108.1100	-2.463%	27,930,301	+101.619%
2025-02-21	114.8450	115.7600	110.4300	110.8400	-2.917%	39,077,342	+96.653%
2025-02-20	115.0100	116.5500	113.1050	114.1700	-0.453%	26,879,638	+90.917%
2025-02-19	114.2450	116.1100	113.1400	114.6900	+0.359%	26,862,496	+90.051%
2025-02-18	114.0500	115.5500	113.4500	114.2800	+1.043%	31,074,874	+90.733%
2025-02-14	112.6500	114.6300	111.7000	113.1000	+1.154%	31,593,134	+92.723%
2025-02-13	112.0000	114.6000	110.4000	111.8100	+0.081%	40,715,125	+94.947%
2025-02-12	109.5200	111.8356	109.0649	111.7200	+0.558%	24,990,898	+95.104%
2025-02-11	108.9800	113.0700	108.9400	111.1000	+0.561%	34,911,547	+96.193%
2025-02-10	108.4400	111.4000	108.1500	110.4800	+2.715%	34,653,634	+97.294%
2025-02-07	109.1300	109.9200	106.7900	107.5600	-2.360%	45,903,135	+102.650%
2025-02-06	110.9300	112.5600	109.0200	110.1600	-1.652%	50,081,689	+97.867%
2025-02-05	107.6100	112.0900	106.5000	112.0100	-6.268%	110,131,645	+94.599%
2025-02-04	115.4500	119.8500	114.7900	119.5000	+4.577%	69,076,187	+82.402%
2025-02-03	113.8750	115.1600	112.9800	114.2700	-1.449%	33,515,604	+90.750%
2025-01-31	119.1400	119.5650	115.3300	115.9500	-2.448%	40,103,243	+87.986%
2025-01-30	118.5300	120.4400	117.0900	118.8600	+1.287%	29,489,733	+83.384%
2025-01-29	115.7700	118.5200	114.9600	117.3500	+2.785%	40,574,313	+85.744%
2025-01-28	115.1750	116.1500	112.9500	114.1700	-0.730%	39,071,721	+90.917%
2025-01-27	117.8000	118.0800	112.8000	115.0100	-6.374%	59,329,200	+89.523%
2025-01-24	124.5500	125.2500	122.2300	122.8400	-0.163%	30,982,123	+77.442%
2025-01-23	121.4250	123.7100	120.6300	123.0400	-0.574%	23,669,831	+77.154%
2025-01-22	123.0800	125.6500	121.9120	123.7500	+1.202%	33,056,082	+76.137%
2025-01-21	122.3900	123.7500	121.1201	122.2800	+0.675%	28,932,973	+78.255%
2025-01-17	120.7800	122.7400	120.5500	121.4600	+2.550%	33,677,061	+79.458%
2025-01-16	120.2400	121.0900	118.2500	118.4400	-1.267%	28,892,935	+84.034%
2025-01-15	117.5500	120.4200	117.4600	119.9600	+3.334%	37,138,786	+81.702%
2025-01-14	118.0000	118.6600	114.5000	116.0900	-1.048%	36,630,616	+87.759%
2025-01-13	115.2800	117.4800	114.4100	117.3200	+1.103%	36,823,760	+85.791%
2025-01-10	118.1800	118.7100	114.4501	116.0400	-4.760%	58,406,125	+87.840%
2025-01-08	124.5100	125.3000	120.1201	121.8400	-4.312%	45,009,327	+78.899%
2025-01-07	130.5100	131.7100	126.8537	127.3300	-1.714%	37,008,907	+71.185%
2025-01-06	129.0700	130.7300	127.3600	129.5500	+3.334%	45,792,954	+68.252%
2025-01-03	121.6500	125.5600	121.4200	125.3700	+3.929%	35,002,334	+73.861%
2025-01-02	122.2900	123.1400	119.4400	120.6300	-0.132%	33,434,860	+80.693%
2024-12-31	123.1000	123.5500	120.1380	120.7900	-1.348%	29,931,321	+80.454%
2024-12-30	123.5620	124.1000	122.3500	122.4400	-2.197%	28,513,930	+78.022%
2024-12-27	124.3700	126.1800	122.2600	125.1900	+0.104%	32,655,625	+74.111%
2024-12-26	125.5200	127.2999	125.0500	125.0600	-0.974%	24,878,415	+74.292%
2024-12-24	127.5100	127.5100	124.6000	126.2900	+1.356%	24,816,449	+72.595%
2024-12-23	120.7100	126.3387	120.4700	124.6000	+4.521%	47,174,900	+74.936%
2024-12-20	118.0000	121.8600	117.9000	119.2100	+0.278%	49,040,575	+82.845%
2024-12-19	122.1600	123.3800	118.4500	118.8800	-2.084%	43,572,399	+83.353%
2024-12-18	125.4300	127.7500	120.4300	121.4100	-2.888%	48,846,816	+79.532%
2024-12-17	124.4500	127.0800	123.1500	125.0200	-1.318%	42,753,246	+74.348%
2024-12-16	126.0100	127.7600	123.1200	126.6900	-0.173%	41,290,081	+72.050%
2024-12-13	131.3000	131.3000	124.7700	126.9100	-2.825%	65,884,297	+71.752%
2024-12-12	130.0000	132.3200	129.0700	130.6000	+0.346%	34,032,206	+66.899%
2024-12-11	128.5200	131.2100	126.2201	130.1500	+1.887%	42,879,937	+67.476%
2024-12-10	131.5600	131.5600	127.0700	127.7400	-2.392%	38,157,571	+70.636%
2024-12-09	135.7100	135.7700	130.0000	130.8700	-5.570%	54,928,782	+66.555%
2024-12-06	141.4800	142.7852	137.4000	138.5900	-1.960%	32,476,073	+57.277%
2024-12-05	143.6800	143.9500	140.3800	141.3600	-1.827%	27,614,807	+54.195%
2024-12-04	142.9600	144.1200	141.1800	143.9900	+1.416%	25,289,736	+51.379%
2024-12-03	142.5800	143.4495	141.0801	141.9800	-0.056%	21,986,553	+53.522%
2024-12-02	137.9150	142.8200	137.8000	142.0600	+3.561%	32,694,245	+53.435%
2024-11-29	136.2400	138.5876	135.7800	137.1750	+0.686%	15,781,172	+58.899%
2024-11-27	137.2000	137.9400	132.9600	136.2400	-1.075%	29,901,947	+59.990%
2024-11-26	142.5500	142.8000	136.6200	137.7200	-2.416%	31,793,812	+58.270%
2024-11-25	140.4900	142.3500	139.0500	141.1300	+2.009%	30,401,645	+54.446%
2024-11-22	137.3500	139.1300	137.0400	138.3500	+0.626%	20,597,249	+57.550%
2024-11-21	138.8700	140.2799	134.9300	137.4900	-0.080%	28,066,061	+58.535%
2024-11-20	138.9600	140.7700	135.4800	137.6000	-1.284%	27,756,027	+58.408%
2024-11-19	137.4100	139.7500	137.1400	139.3900	+0.331%	22,972,048	+56.374%
2024-11-18	138.1850	140.9000	137.2100	138.9300	+2.987%	37,811,486	+56.892%
2024-11-15	136.5750	137.3500	133.6500	134.9000	-2.838%	43,297,365	+61.579%
2024-11-14	140.3400	141.4000	138.5600	138.8400	-0.330%	31,282,014	+56.994%
2024-11-13	142.8600	144.4900	139.0700	139.3000	-3.015%	33,825,794	+56.475%
2024-11-12	147.0000	147.4500	141.5501	143.6300	-2.525%	33,780,608	+51.758%
2024-11-11	147.3800	148.5700	144.9100	147.3500	-0.406%	28,300,249	+47.927%
2024-11-08	149.3900	150.7100	147.5250	147.9500	-1.248%	27,153,078	+47.327%
2024-11-07	146.6800	150.1200	145.6600	149.8200	+3.253%	29,654,280	+45.488%
2024-11-06	144.9500	145.6250	141.5200	145.1000	+2.428%	32,029,343	+50.221%
2024-11-05	141.9400	143.0800	140.8000	141.6600	+0.675%	26,598,652	+53.868%
2024-11-04	141.7000	143.6400	139.7200	140.7100	-0.811%	28,368,024	+54.907%
2024-11-01	144.4400	144.5400	141.3200	141.8600	-1.534%	36,503,062	+53.651%
2024-10-31	147.8000	148.6800	143.3300	144.0700	-3.048%	44,087,044	+51.295%
2024-10-30	153.0100	153.1200	148.1000	148.6000	-10.617%	83,096,142	+46.682%
2024-10-29	161.1000	167.5099	158.9400	166.2500	+3.958%	70,213,255	+31.110%
2024-10-28	158.5000	160.2800	157.0450	159.9200	+2.362%	30,074,121	+36.299%
2024-10-25	155.4000	158.9100	155.0500	156.2300	+1.818%	28,827,595	+39.519%
2024-10-24	154.7400	155.1900	152.3500	153.4400	+0.347%	22,569,815	+42.056%
2024-10-23	153.0000	153.4450	150.5200	152.9100	-0.766%	25,681,976	+42.548%
2024-10-22	156.6000	156.7400	151.9100	154.0900	-2.413%	34,017,966	+41.456%
2024-10-21	155.7600	158.0000	154.1500	157.9000	+1.237%	25,343,541	+38.043%
2024-10-18	157.4100	158.0100	155.5600	155.9700	-0.179%	22,840,598	+39.751%
2024-10-17	160.0000	160.4400	156.2000	156.2500	+0.077%	29,227,901	+39.501%
2024-10-16	158.0750	158.2800	154.9159	156.1300	-0.326%	30,482,034	+39.608%
2024-10-15	163.2100	164.1300	155.7400	156.6400	-5.222%	50,558,803	+39.153%
2024-10-14	167.7700	168.9000	165.1500	165.2700	-1.561%	31,618,386	+31.887%
2024-10-11	164.1850	169.3500	163.0101	167.8900	+2.260%	41,218,946	+29.829%
2024-10-10	169.7600	172.0100	162.0000	164.1800	-4.000%	74,593,401	+32.763%
2024-10-09	174.0500	174.0500	169.5500	171.0200	-1.030%	33,656,214	+27.453%
2024-10-08	171.7500	173.6000	170.0000	172.8000	+1.070%	34,117,850	+26.140%
2024-10-07	171.0800	172.4100	168.2100	170.9700	+0.041%	38,157,530	+27.490%
2024-10-04	166.5330	171.2100	164.4200	170.9000	+4.943%	44,209,614	+27.542%
2024-10-03	159.7100	166.7894	159.4000	162.8500	+1.921%	29,386,646	+33.847%
2024-10-02	159.3100	163.1000	158.6689	159.7800	+0.019%	24,457,915	+36.419%
2024-10-01	164.4800	165.4000	158.0800	159.7500	-2.639%	31,234,446	+36.444%
2024-09-30	163.1000	165.0800	162.1800	164.0800	-0.164%	21,243,730	+32.844%
2024-09-27	167.4800	168.7286	163.7400	164.3500	-1.875%	27,502,874	+32.625%
2024-09-26	167.0550	168.6800	164.0500	167.4900	+3.376%	37,645,066	+30.139%
2024-09-25	158.5000	162.9500	158.1800	162.0200	+2.337%	35,012,329	+34.533%
2024-09-24	157.4600	159.6400	154.5800	158.3200	+1.002%	27,121,349	+37.677%
2024-09-23	156.4450	157.1900	154.9700	156.7500	+0.513%	21,157,347	+39.056%
2024-09-20	156.0000	157.4500	152.4700	155.9500	-0.504%	38,869,611	+39.769%
2024-09-19	153.8100	159.2500	152.7700	156.7400	+5.698%	44,083,035	+39.065%
2024-09-18	150.9000	152.8200	148.0100	148.2900	-1.677%	26,231,584	+46.989%
2024-09-17	153.5500	154.0450	149.2250	150.8200	-0.829%	29,485,112	+44.523%
2024-09-16	151.7000	154.4400	150.9120	152.0800	-0.151%	27,463,065	+43.326%
2024-09-13	152.3200	153.0300	150.7000	152.3100	+1.021%	25,009,480	+43.109%
2024-09-12	148.4300	151.5400	147.6500	150.7700	+0.607%	29,179,842	+44.571%
2024-09-11	145.3250	150.1600	140.7100	149.8600	+4.915%	50,131,396	+45.449%
2024-09-10	139.0600	143.0800	137.2500	142.8400	+3.395%	36,594,005	+52.597%
2024-09-09	136.1000	138.4450	134.8600	138.1500	+2.828%	26,607,238	+57.778%
2024-09-06	138.7000	139.1300	132.1101	134.3500	-3.650%	38,401,071	+62.240%
2024-09-05	138.2000	141.7100	137.8300	139.4400	-1.015%	24,624,373	+56.318%
2024-09-04	140.5050	143.3700	138.5100	140.8700	+2.870%	41,218,699	+54.731%
2024-09-03	146.4100	146.4900	136.1000	136.9400	-7.822%	41,591,488	+59.172%
2024-08-30	147.5200	148.9900	145.2500	148.5600	+2.110%	30,425,592	+46.722%
2024-08-29	146.5900	149.4900	144.4700	145.4900	-0.594%	31,493,740	+49.818%
2024-08-28	149.4000	150.4300	144.7200	146.3600	-2.751%	33,393,202	+48.927%
2024-08-27	150.1300	151.7000	148.4400	150.5000	+0.340%	34,934,721	+44.831%
2024-08-26	154.7000	158.2800	148.9101	149.9900	-3.220%	49,769,592	+45.323%
2024-08-23	153.6000	156.4000	151.8300	154.9800	+2.162%	43,526,457	+40.644%
2024-08-22	158.8700	159.8400	151.0100	151.7000	-3.872%	45,556,328	+43.685%
2024-08-21	156.1200	158.6500	155.0700	157.8100	+0.902%	42,586,997	+38.122%
2024-08-20	156.4900	162.0400	154.5100	156.4000	+0.721%	76,555,959	+39.367%
2024-08-19	148.4300	155.3650	147.7200	155.2800	+4.523%	60,620,960	+40.372%
2024-08-16	145.7000	149.3693	145.2000	148.5600	+0.814%	30,918,962	+46.722%
2024-08-15	143.0000	147.9600	141.8100	147.3600	+4.696%	42,729,162	+47.917%
2024-08-14	143.0000	143.2500	137.6400	140.7500	-0.269%	35,157,712	+54.863%
2024-08-13	138.1200	141.1900	137.5200	141.1300	+3.188%	42,090,033	+54.446%
2024-08-12	134.4400	137.9900	133.2300	136.7700	+1.862%	39,634,665	+59.370%
2024-08-09	134.6900	135.5000	132.4400	134.2700	-1.504%	40,412,817	+62.337%
2024-08-08	131.9700	136.4800	128.9400	136.3200	+5.945%	48,673,494	+59.896%
2024-08-07	133.7500	136.2400	128.3700	128.6700	-1.160%	53,872,363	+69.402%
2024-08-06	135.1500	136.4400	129.1000	130.1800	-3.442%	63,388,288	+67.437%
2024-08-05	122.1600	139.1400	121.8250	134.8200	+1.751%	74,527,971	+61.675%
2024-08-02	133.5000	137.1000	131.3300	132.5000	-0.030%	78,139,759	+64.506%
2024-08-01	145.0000	147.2900	130.2400	132.5400	-8.264%	94,030,618	+64.456%
2024-07-31	150.7300	153.6030	140.0300	144.4800	+4.363%	113,837,707	+50.865%
2024-07-30	139.8800	141.7000	134.0500	138.4400	-0.937%	68,096,274	+57.447%
2024-07-29	141.1900	144.5850	138.7500	139.7500	-0.171%	47,364,202	+55.971%
2024-07-26	140.3200	141.2900	138.2700	139.9900	+1.207%	48,249,564	+55.704%
2024-07-25	144.0700	144.7500	136.8100	138.3200	-4.363%	60,334,082	+57.584%
2024-07-24	152.7200	153.6800	144.5300	144.6300	-6.084%	48,861,867	+50.709%
2024-07-23	154.9500	157.0500	153.8000	154.0000	-1.200%	31,847,172	+41.539%
2024-07-22	154.2300	156.7000	152.5450	155.8700	+2.830%	43,708,169	+39.841%
2024-07-19	154.8600	155.8100	150.6200	151.5800	-2.690%	46,334,853	+43.799%
2024-07-18	163.4100	163.4100	153.2000	155.7700	-2.296%	69,373,815	+39.931%
2024-07-17	169.8000	169.8000	159.3700	159.4300	-10.206%	76,671,221	+36.718%
2024-07-16	179.6900	179.7500	174.5300	177.5500	-1.268%	39,622,183	+22.765%
2024-07-15	184.4500	185.5000	178.5400	179.8300	-0.980%	41,994,239	+21.209%
2024-07-12	182.0150	186.9900	179.6900	181.6100	-0.181%	50,480,073	+20.021%
2024-07-11	184.0700	187.1100	177.2500	181.9400	-1.098%	58,594,833	+19.803%
2024-07-10	179.9900	187.2800	177.8000	183.9600	+3.874%	90,014,981	+18.488%
2024-07-09	177.9700	180.4100	174.7000	177.1000	-0.890%	43,301,334	+23.077%
2024-07-08	174.9000	178.9500	173.2200	178.6900	+3.950%	58,496,723	+21.982%
2024-07-05	165.9700	174.0396	165.6800	171.9000	+4.881%	61,340,790	+26.800%
2024-07-03	164.2000	165.2600	162.5100	163.9000	-0.250%	26,892,581	+32.990%
2024-07-02	157.0400	164.5800	156.7000	164.3100	+4.198%	56,590,942	+32.658%
2024-07-01	161.2500	161.5068	153.6400	157.6900	-2.787%	50,217,006	+38.227%
2024-06-28	160.2300	166.4500	159.4100	162.2100	+1.718%	55,770,046	+34.375%
2024-06-27	157.1800	160.6100	156.8100	159.4700	+1.225%	33,636,518	+36.684%
2024-06-26	160.6000	160.7400	156.0000	157.5400	-1.691%	36,661,590	+38.359%
2024-06-25	160.7300	161.0000	156.4500	160.2500	0.000%	40,680,366	+36.019%
2024-06-24	159.7500	163.4000	158.1900	160.2500	-0.608%	45,636,496	+36.019%
2024-06-21	161.7500	163.2000	157.8900	161.2300	-0.340%	59,356,848	+35.192%
2024-06-20	155.8250	166.8200	155.5000	161.7800	+4.624%	93,082,389	+34.732%
2024-06-18	156.9900	157.2400	153.3400	154.6300	-2.380%	51,399,466	+40.962%
2024-06-17	158.0000	159.2300	154.1350	158.4000	-0.771%	44,303,200	+37.607%

document.getElementById("HDq5Tx").onerror = function(){this.style.display='none';}; .dark-mode .hVbXlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVbXlz{ color: #333333; background-color: white; border: 2px solid #333333; }AMDAdvanced Micro Devicesstock NASDAQ

AMD
Advanced Micro Devices
stock NASDAQ