Dark

AMD
Advanced Micro Devices
stock NASDAQ

At Close

Oct 17, 2025 3:59:59 PM EDT

233.15USD+0.280%(+0.65)55,312,607

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

232.91USD+0.176%(+0.41)939,655

After-hours

Oct 17, 2025 4:57:30 PM EDT

233.24USD+0.039%(+0.09)722,327

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	233.1800	235.3200	227.9400	233.1500	+0.280%	55,312,607	0.000%
2025-10-16	236.2000	241.0900	232.5000	232.5000	-2.565%	69,178,826	+0.280%
2025-10-15	222.7300	239.1600	220.8300	238.6200	+9.439%	107,596,047	-2.292%
2025-10-14	219.0800	224.9700	216.0500	218.0400	+0.753%	70,816,765	+6.930%
2025-10-13	216.9800	217.2100	214.9200	216.4100	+0.623%	62,847,499	+7.735%
2025-10-10	232.8400	234.1400	213.2600	215.0700	-7.652%	115,622,254	+8.407%
2025-10-09	236.3000	240.1000	229.5300	232.8900	-1.133%	94,290,740	+0.112%
2025-10-08	212.9500	235.8700	210.6950	235.5600	+11.371%	159,983,459	-1.023%
2025-10-07	214.8500	218.9000	209.2800	211.5100	+3.829%	115,748,143	+10.231%
2025-10-06	226.4450	226.7090	203.0100	203.7100	+23.708%	248,859,576	+14.452%
2025-10-03	170.6800	170.6800	163.1400	164.6700	-2.981%	42,699,147	+41.586%
2025-10-02	168.6750	171.0600	166.1200	169.7300	+3.488%	55,475,228	+37.365%
2025-10-01	160.9300	164.1800	160.4900	164.0100	+1.372%	39,895,177	+42.156%
2025-09-30	160.7950	162.2800	159.3300	161.7900	+0.266%	29,669,331	+44.107%
2025-09-29	160.1200	164.3000	159.9000	161.3600	+1.192%	39,828,794	+44.491%
2025-09-26	160.5200	162.1100	157.0500	159.4600	-1.122%	30,316,931	+46.212%
2025-09-25	157.1350	161.6300	154.7798	161.2700	+0.242%	36,809,877	+44.571%
2025-09-24	162.9800	165.1000	158.4300	160.8800	-0.012%	38,464,120	+44.922%
2025-09-23	160.5200	163.3900	159.2100	160.9000	+0.695%	39,448,320	+44.904%
2025-09-22	157.4200	162.6800	157.4200	159.7900	+1.525%	46,505,480	+45.910%
2025-09-19	157.3800	159.8400	155.9000	157.3900	-0.336%	55,448,076	+48.135%
2025-09-18	150.9600	158.7699	149.8500	157.9200	-0.779%	84,549,468	+47.638%
2025-09-17	159.2800	161.6300	155.7600	159.1600	-0.810%	41,823,842	+46.488%
2025-09-16	161.3700	161.9500	159.2200	160.4600	-0.434%	27,946,478	+45.301%
2025-09-15	160.0100	162.3000	157.6012	161.1600	+1.633%	36,808,726	+44.670%
2025-09-12	157.0000	160.4100	154.9200	158.5700	+1.863%	42,232,777	+47.033%
2025-09-11	158.6200	160.2100	154.9900	155.6700	-2.426%	48,817,715	+49.772%
2025-09-10	163.5400	164.5250	158.0000	159.5400	+2.387%	52,465,270	+46.139%
2025-09-09	151.9900	156.6600	151.9300	155.8200	+2.913%	42,802,472	+49.628%
2025-09-08	151.8000	152.6388	149.2200	151.4100	+0.179%	41,848,995	+53.986%
2025-09-05	157.1200	157.1400	150.1800	151.1400	-6.583%	78,255,950	+54.261%
2025-09-04	159.9350	162.0500	157.7900	161.7900	-0.210%	32,103,496	+44.107%
2025-09-03	161.8100	164.7500	160.5800	162.1300	-0.117%	30,752,786	+43.804%
2025-09-02	158.4200	162.3916	156.6200	162.3200	-0.191%	38,656,131	+43.636%
2025-08-29	166.8100	168.5700	161.9000	162.6300	-3.529%	37,516,824	+43.362%
2025-08-28	168.5000	170.9900	166.6500	168.5800	+0.868%	36,285,192	+38.302%
2025-08-27	166.0400	167.6800	164.6500	167.1300	+0.306%	37,031,044	+39.502%
2025-08-26	168.6500	169.7700	164.9100	166.6200	+1.996%	52,138,562	+39.929%
2025-08-25	165.5500	165.5900	161.7200	163.3600	-2.623%	36,134,684	+42.722%
2025-08-22	162.1700	168.5300	161.8000	167.7600	+2.474%	43,998,605	+38.978%
2025-08-21	165.8600	165.8799	162.2558	163.7100	-0.902%	37,880,461	+42.416%
2025-08-20	164.1000	166.6500	158.2500	165.2000	-0.811%	60,233,226	+41.132%
2025-08-19	173.1000	173.1700	166.1000	166.5500	-5.445%	64,455,006	+39.988%
2025-08-18	176.7550	178.7953	174.3600	176.1400	-0.772%	35,937,528	+32.366%
2025-08-15	180.0600	180.1400	176.2500	177.5100	-1.901%	51,543,136	+31.345%
2025-08-14	179.8300	185.4400	179.5600	180.9500	-1.882%	66,308,821	+28.848%
2025-08-13	179.9100	186.6500	179.3800	184.4200	+5.413%	108,305,129	+26.423%
2025-08-12	173.3200	175.1600	168.5000	174.9500	+1.550%	52,335,746	+33.267%
2025-08-11	170.0400	178.8200	169.3800	172.2800	-0.278%	70,651,033	+35.332%
2025-08-08	174.0400	176.4800	170.5200	172.7600	+0.209%	68,866,692	+34.956%
2025-08-07	166.8350	175.7500	166.7000	172.4000	+5.689%	95,448,310	+35.238%
2025-08-06	165.0500	166.1800	157.8000	163.1200	-6.420%	133,641,835	+42.932%
2025-08-05	177.5650	177.9900	171.8000	174.3100	-1.397%	88,808,520	+33.756%
2025-08-04	174.6050	177.8600	173.5600	176.7800	+2.959%	52,951,044	+31.887%
2025-08-01	170.1600	174.4000	166.8200	171.7000	-2.615%	75,396,130	+35.789%
2025-07-31	182.0150	182.5000	173.0000	176.3100	-1.783%	71,765,285	+32.239%
2025-07-30	175.6050	180.3700	173.8000	179.5100	+1.167%	64,820,291	+29.881%
2025-07-29	175.2050	182.3100	174.6800	177.4400	+2.177%	108,154,838	+31.397%
2025-07-28	169.0800	174.7000	168.6700	173.6600	+4.319%	68,267,835	+34.257%
2025-07-25	163.5050	167.1750	162.3600	166.4700	+2.683%	53,432,260	+40.055%
2025-07-24	159.1200	163.9300	158.3600	162.1200	+2.187%	48,440,112	+43.813%
2025-07-23	156.3150	159.4485	156.0000	158.6500	+2.540%	41,510,896	+46.959%
2025-07-22	156.2000	156.2291	149.3400	154.7200	-1.452%	49,028,017	+50.692%
2025-07-21	157.6200	160.3400	156.9200	157.0000	+0.006%	39,021,130	+48.503%
2025-07-18	159.5900	160.8300	155.8100	156.9900	-2.132%	48,859,835	+48.513%
2025-07-17	161.8100	161.9600	158.6800	160.4100	+0.206%	50,605,117	+45.346%
2025-07-16	155.3100	160.3600	152.8500	160.0800	+2.873%	59,492,760	+45.646%
2025-07-15	153.7500	158.6800	153.5600	155.6100	+6.407%	93,370,081	+49.830%
2025-07-14	145.0900	147.5800	141.9000	146.2400	-0.123%	44,718,554	+59.430%
2025-07-11	142.6000	147.4000	141.6000	146.4200	+1.568%	50,049,179	+59.234%
2025-07-10	143.0000	145.8200	141.8500	144.1600	+4.154%	61,101,465	+61.730%
2025-07-09	138.6900	140.6500	137.5900	138.4100	+0.428%	37,013,130	+68.449%
2025-07-08	137.3200	139.1500	135.9100	137.8200	+2.240%	36,124,612	+69.170%
2025-07-07	136.5600	137.4400	133.5000	134.8000	-2.255%	37,395,010	+72.960%
2025-07-03	139.1100	139.5000	137.3200	137.9100	-0.440%	28,645,747	+69.060%
2025-07-02	135.5300	139.7800	135.2200	138.5200	+1.771%	39,227,986	+68.315%
2025-07-01	138.7700	140.2300	135.1202	136.1100	-4.080%	55,257,237	+71.295%
2025-06-30	144.0000	146.0000	141.0100	141.9000	-1.328%	42,972,468	+64.306%
2025-06-27	144.1800	147.7504	141.6300	143.8100	+0.090%	61,937,853	+62.124%
2025-06-26	145.9700	146.0000	141.9100	143.6800	+0.195%	58,180,081	+62.270%
2025-06-25	140.9400	144.1800	139.4600	143.4000	+3.590%	74,607,219	+62.587%
2025-06-24	133.4300	138.7900	132.9300	138.4300	+6.830%	78,571,997	+68.424%
2025-06-23	130.4700	133.2500	126.8200	129.5800	+1.045%	65,152,874	+79.927%
2025-06-20	129.0000	132.8050	127.5500	128.2400	+1.144%	79,930,980	+81.808%
2025-06-18	128.0100	129.2100	125.7700	126.7900	-0.244%	49,627,112	+83.887%
2025-06-17	127.9300	130.7000	126.5800	127.1000	+0.562%	86,623,910	+83.438%
2025-06-16	118.6350	128.1393	117.7800	126.3900	+8.807%	100,968,478	+84.469%
2025-06-13	116.0450	117.8830	115.0600	116.1600	-1.975%	39,702,742	+100.715%
2025-06-12	120.6150	122.2500	118.0300	118.5000	-2.179%	44,718,365	+96.751%
2025-06-11	124.4400	124.4700	119.8800	121.1400	-1.704%	32,261,863	+92.463%
2025-06-10	121.1050	124.0900	120.8000	123.2400	+1.240%	41,691,908	+89.184%
2025-06-09	119.1800	122.3699	119.0400	121.7300	+4.768%	55,437,652	+91.530%
2025-06-06	117.6850	118.3800	115.8800	116.1900	+0.432%	27,042,083	+100.663%
2025-06-05	118.9500	119.2448	114.7100	115.6900	-2.437%	34,182,902	+101.530%
2025-06-04	117.4100	119.2950	115.7300	118.5800	+1.083%	31,024,986	+96.618%
2025-06-03	114.5000	117.6800	113.2800	117.3100	+2.338%	37,161,484	+98.747%
2025-06-02	111.0600	114.8600	111.0100	114.6300	+3.522%	34,078,358	+103.394%
2025-05-30	111.5840	112.1100	108.6154	110.7300	-2.035%	36,088,472	+110.557%
2025-05-29	115.4850	115.5400	112.1300	113.0300	+0.151%	30,572,131	+106.273%
2025-05-28	114.9150	114.9480	112.6600	112.8600	-1.484%	27,483,741	+106.583%
2025-05-27	113.1750	115.3950	112.2700	114.5600	+3.853%	37,885,019	+103.518%
2025-05-23	108.0850	111.0150	107.6671	110.3100	-0.361%	30,867,274	+111.359%
2025-05-22	111.9000	112.6400	110.6100	110.7100	-1.205%	29,251,957	+110.595%
2025-05-21	113.8500	116.1000	111.0900	112.0600	-1.277%	43,594,606	+108.058%
2025-05-20	114.3500	114.5100	112.0800	113.5100	-1.072%	29,030,815	+105.400%
2025-05-19	115.0150	115.5300	114.0600	114.7400	-2.074%	37,737,373	+103.199%
2025-05-16	118.0700	118.2400	116.0100	117.1700	+1.896%	43,419,695	+98.984%
2025-05-15	117.0200	117.5000	114.0100	114.9900	-2.319%	43,843,235	+102.757%
2025-05-14	119.8300	122.5200	116.5900	117.7200	+4.677%	86,743,700	+98.055%
2025-05-13	109.6000	113.1277	109.0000	112.4600	+4.014%	55,659,513	+107.318%
2025-05-12	110.4150	110.6670	106.9800	108.1200	+5.134%	50,543,396	+115.640%
2025-05-09	102.5850	103.5400	101.6000	102.8400	+1.121%	31,704,261	+126.711%
2025-05-08	101.9200	105.4400	101.5600	101.7000	+1.335%	54,231,362	+129.253%
2025-05-07	100.7500	103.4200	96.8800	100.3600	+1.764%	86,648,749	+132.314%
2025-05-06	98.4100	100.0700	97.4400	98.6200	-1.958%	54,264,254	+136.412%
2025-05-05	99.0000	102.0500	98.7600	100.5900	+1.812%	41,204,886	+131.782%
2025-05-02	98.4000	99.8800	98.3000	98.8000	+2.225%	29,949,638	+135.982%
2025-05-01	99.2650	100.1000	96.4500	96.6500	-0.719%	29,534,933	+141.231%
2025-04-30	92.8100	97.5500	91.8700	97.3500	+1.343%	29,730,729	+139.497%
2025-04-29	95.7550	97.1767	95.3300	96.0600	-0.342%	20,700,637	+142.713%
2025-04-28	95.5750	97.4865	94.2700	96.3900	-0.264%	30,456,683	+141.882%
2025-04-25	93.2750	97.1000	92.8500	96.6450	+2.302%	28,575,343	+141.244%
2025-04-24	91.5900	94.7500	90.3700	94.4700	+4.514%	33,681,919	+146.798%
2025-04-23	91.8750	93.7400	90.1200	90.3900	+4.788%	41,102,589	+157.938%
2025-04-22	86.1200	87.1700	85.1700	86.2600	+0.818%	35,236,735	+170.288%
2025-04-21	86.0150	86.1400	83.7500	85.5600	-2.217%	33,855,392	+172.499%
2025-04-17	88.8400	89.0300	86.5150	87.5000	-0.895%	34,801,437	+166.457%
2025-04-16	87.6100	90.4700	85.2950	88.2900	-7.346%	61,795,016	+164.073%
2025-04-15	94.6600	96.8500	94.6200	95.2900	+0.836%	28,094,036	+144.674%
2025-04-14	97.1100	97.3699	93.4500	94.5000	+1.178%	36,002,970	+146.720%
2025-04-11	90.5100	94.7600	90.5000	93.4000	+5.299%	57,892,600	+149.625%
2025-04-10	91.0000	92.9500	85.0600	88.7000	-8.406%	65,210,565	+162.852%
2025-04-09	79.2200	97.9100	78.8700	96.8400	+23.820%	97,759,852	+140.758%
2025-04-08	86.1450	88.9300	76.4800	78.2100	-6.492%	69,910,233	+198.108%
2025-04-07	80.6800	89.0000	77.7500	83.6400	-2.472%	70,515,292	+178.754%
2025-04-04	90.1000	91.0800	83.6700	85.7600	-8.571%	65,800,021	+171.863%
2025-04-03	97.7900	99.4499	93.6400	93.8000	-8.897%	50,472,542	+148.561%
2025-04-02	101.5200	104.1850	100.7600	102.9600	+0.175%	20,793,989	+126.447%
2025-04-01	102.1600	102.8300	100.9300	102.7800	+0.039%	23,523,230	+126.844%
2025-03-31	100.2350	102.8200	98.8000	102.7400	-0.465%	30,865,342	+126.932%
2025-03-28	105.5250	106.5100	102.4800	103.2200	-3.216%	31,069,114	+125.877%
2025-03-27	106.1100	107.6200	105.5499	106.6500	-3.213%	32,773,714	+118.612%
2025-03-26	114.1100	115.8999	108.6800	110.1900	-4.024%	39,538,366	+111.589%
2025-03-25	113.2650	114.9500	112.7100	114.8100	+0.843%	28,475,238	+103.075%
2025-03-24	109.7300	114.8500	109.4000	113.8500	+6.962%	52,380,230	+104.787%
2025-03-21	105.3300	107.2500	104.3300	106.4400	-0.653%	29,149,466	+119.044%
2025-03-20	105.1200	108.2600	105.1200	107.1400	+0.857%	26,610,922	+117.612%
2025-03-19	104.4200	107.9000	101.9600	106.2300	+2.628%	31,783,503	+119.477%
2025-03-18	103.8500	104.5500	102.9700	103.5100	-1.033%	26,811,062	+125.244%
2025-03-17	102.6000	106.1500	102.6000	104.5900	+3.585%	42,200,089	+122.918%
2025-03-14	99.6400	101.2200	99.5800	100.9700	+2.915%	24,466,587	+130.910%
2025-03-13	99.7150	100.0700	97.2700	98.1100	-2.659%	28,169,484	+137.641%
2025-03-12	99.0450	101.7150	98.1700	100.7900	+4.165%	33,773,466	+131.323%
2025-03-11	96.7900	98.1599	94.7300	96.7600	+0.135%	33,797,370	+140.957%
2025-03-10	98.5700	101.2900	95.8300	96.6300	-3.669%	38,186,602	+141.281%
2025-03-07	98.8800	100.6500	96.3900	100.3100	+1.477%	33,022,549	+132.429%
2025-03-06	99.0500	101.0800	98.2700	98.8500	-2.774%	27,979,233	+135.862%
2025-03-05	100.3600	101.8400	98.8700	101.6700	+0.913%	27,454,395	+129.320%
2025-03-04	96.0000	103.1800	95.8900	100.7500	+2.565%	52,445,690	+131.414%
2025-03-03	101.5150	102.3400	97.0900	98.2300	-1.632%	37,116,738	+137.351%
2025-02-28	99.5600	101.8000	98.6900	99.8600	+0.352%	44,466,336	+133.477%
2025-02-27	105.0800	105.7600	99.5000	99.5100	-4.993%	46,421,671	+134.298%
2025-02-26	104.9450	105.7999	103.9900	104.7400	+0.750%	28,914,865	+122.599%
2025-02-25	107.8850	108.6400	103.6200	103.9600	-3.839%	38,873,388	+124.269%
2025-02-24	111.4900	111.6000	107.9800	108.1100	-2.463%	27,930,301	+115.660%
2025-02-21	114.8450	115.7600	110.4300	110.8400	-2.917%	39,077,342	+110.348%
2025-02-20	115.0100	116.5500	113.1050	114.1700	-0.453%	26,879,638	+104.213%
2025-02-19	114.2450	116.1100	113.1400	114.6900	+0.359%	26,862,496	+103.287%
2025-02-18	114.0500	115.5500	113.4500	114.2800	+1.043%	31,074,874	+104.016%
2025-02-14	112.6500	114.6300	111.7000	113.1000	+1.154%	31,593,134	+106.145%
2025-02-13	112.0000	114.6000	110.4000	111.8100	+0.081%	40,715,125	+108.523%
2025-02-12	109.5200	111.8356	109.0649	111.7200	+0.558%	24,990,898	+108.691%
2025-02-11	108.9800	113.0700	108.9400	111.1000	+0.561%	34,911,547	+109.856%
2025-02-10	108.4400	111.4000	108.1500	110.4800	+2.715%	34,653,634	+111.034%
2025-02-07	109.1300	109.9200	106.7900	107.5600	-2.360%	45,903,135	+116.763%
2025-02-06	110.9300	112.5600	109.0200	110.1600	-1.652%	50,081,689	+111.647%
2025-02-05	107.6100	112.0900	106.5000	112.0100	-6.268%	110,131,645	+108.151%
2025-02-04	115.4500	119.8500	114.7900	119.5000	+4.577%	69,076,187	+95.105%
2025-02-03	113.8750	115.1600	112.9800	114.2700	-1.449%	33,515,604	+104.034%
2025-01-31	119.1400	119.5650	115.3300	115.9500	-2.448%	40,103,243	+101.078%
2025-01-30	118.5300	120.4400	117.0900	118.8600	+1.287%	29,489,733	+96.155%
2025-01-29	115.7700	118.5200	114.9600	117.3500	+2.785%	40,574,313	+98.679%
2025-01-28	115.1750	116.1500	112.9500	114.1700	-0.730%	39,071,721	+104.213%
2025-01-27	117.8000	118.0800	112.8000	115.0100	-6.374%	59,329,200	+102.722%
2025-01-24	124.5500	125.2500	122.2300	122.8400	-0.163%	30,982,123	+89.800%
2025-01-23	121.4250	123.7100	120.6300	123.0400	-0.574%	23,669,831	+89.491%
2025-01-22	123.0800	125.6500	121.9120	123.7500	+1.202%	33,056,082	+88.404%
2025-01-21	122.3900	123.7500	121.1201	122.2800	+0.675%	28,932,973	+90.669%
2025-01-17	120.7800	122.7400	120.5500	121.4600	+2.550%	33,677,061	+91.956%
2025-01-16	120.2400	121.0900	118.2500	118.4400	-1.267%	28,892,935	+96.851%
2025-01-15	117.5500	120.4200	117.4600	119.9600	+3.334%	37,138,786	+94.356%
2025-01-14	118.0000	118.6600	114.5000	116.0900	-1.048%	36,630,616	+100.836%
2025-01-13	115.2800	117.4800	114.4100	117.3200	+1.103%	36,823,760	+98.730%
2025-01-10	118.1800	118.7100	114.4501	116.0400	-4.760%	58,406,125	+100.922%
2025-01-08	124.5100	125.3000	120.1201	121.8400	-4.312%	45,009,327	+91.358%
2025-01-07	130.5100	131.7100	126.8537	127.3300	-1.714%	37,008,907	+83.107%
2025-01-06	129.0700	130.7300	127.3600	129.5500	+3.334%	45,792,954	+79.969%
2025-01-03	121.6500	125.5600	121.4200	125.3700	+3.929%	35,002,334	+85.970%
2025-01-02	122.2900	123.1400	119.4400	120.6300	-0.132%	33,434,860	+93.277%
2024-12-31	123.1000	123.5500	120.1380	120.7900	-1.348%	29,931,321	+93.021%
2024-12-30	123.5620	124.1000	122.3500	122.4400	-2.197%	28,513,930	+90.420%
2024-12-27	124.3700	126.1800	122.2600	125.1900	+0.104%	32,655,625	+86.237%
2024-12-26	125.5200	127.2999	125.0500	125.0600	-0.974%	24,878,415	+86.431%
2024-12-24	127.5100	127.5100	124.6000	126.2900	+1.356%	24,816,449	+84.615%
2024-12-23	120.7100	126.3387	120.4700	124.6000	+4.521%	47,174,900	+87.119%
2024-12-20	118.0000	121.8600	117.9000	119.2100	+0.278%	49,040,575	+95.579%
2024-12-19	122.1600	123.3800	118.4500	118.8800	-2.084%	43,572,399	+96.122%
2024-12-18	125.4300	127.7500	120.4300	121.4100	-2.888%	48,846,816	+92.035%
2024-12-17	124.4500	127.0800	123.1500	125.0200	-1.318%	42,753,246	+86.490%
2024-12-16	126.0100	127.7600	123.1200	126.6900	-0.173%	41,290,081	+84.032%
2024-12-13	131.3000	131.3000	124.7700	126.9100	-2.825%	65,884,297	+83.713%
2024-12-12	130.0000	132.3200	129.0700	130.6000	+0.346%	34,032,206	+78.522%
2024-12-11	128.5200	131.2100	126.2201	130.1500	+1.887%	42,879,937	+79.139%
2024-12-10	131.5600	131.5600	127.0700	127.7400	-2.392%	38,157,571	+82.519%
2024-12-09	135.7100	135.7700	130.0000	130.8700	-5.570%	54,928,782	+78.154%
2024-12-06	141.4800	142.7852	137.4000	138.5900	-1.960%	32,476,073	+68.230%
2024-12-05	143.6800	143.9500	140.3800	141.3600	-1.827%	27,614,807	+64.934%
2024-12-04	142.9600	144.1200	141.1800	143.9900	+1.416%	25,289,736	+61.921%
2024-12-03	142.5800	143.4495	141.0801	141.9800	-0.056%	21,986,553	+64.213%
2024-12-02	137.9150	142.8200	137.8000	142.0600	+3.561%	32,694,245	+64.121%
2024-11-29	136.2400	138.5876	135.7800	137.1750	+0.686%	15,781,172	+69.965%
2024-11-27	137.2000	137.9400	132.9600	136.2400	-1.075%	29,901,947	+71.132%
2024-11-26	142.5500	142.8000	136.6200	137.7200	-2.416%	31,793,812	+69.293%
2024-11-25	140.4900	142.3500	139.0500	141.1300	+2.009%	30,401,645	+65.202%
2024-11-22	137.3500	139.1300	137.0400	138.3500	+0.626%	20,597,249	+68.522%
2024-11-21	138.8700	140.2799	134.9300	137.4900	-0.080%	28,066,061	+69.576%
2024-11-20	138.9600	140.7700	135.4800	137.6000	-1.284%	27,756,027	+69.440%
2024-11-19	137.4100	139.7500	137.1400	139.3900	+0.331%	22,972,048	+67.265%
2024-11-18	138.1850	140.9000	137.2100	138.9300	+2.987%	37,811,486	+67.818%
2024-11-15	136.5750	137.3500	133.6500	134.9000	-2.838%	43,297,365	+72.832%
2024-11-14	140.3400	141.4000	138.5600	138.8400	-0.330%	31,282,014	+67.927%
2024-11-13	142.8600	144.4900	139.0700	139.3000	-3.015%	33,825,794	+67.373%
2024-11-12	147.0000	147.4500	141.5501	143.6300	-2.525%	33,780,608	+62.327%
2024-11-11	147.3800	148.5700	144.9100	147.3500	-0.406%	28,300,249	+58.229%
2024-11-08	149.3900	150.7100	147.5250	147.9500	-1.248%	27,153,078	+57.587%
2024-11-07	146.6800	150.1200	145.6600	149.8200	+3.253%	29,654,280	+55.620%
2024-11-06	144.9500	145.6250	141.5200	145.1000	+2.428%	32,029,343	+60.682%
2024-11-05	141.9400	143.0800	140.8000	141.6600	+0.675%	26,598,652	+64.584%
2024-11-04	141.7000	143.6400	139.7200	140.7100	-0.811%	28,368,024	+65.695%
2024-11-01	144.4400	144.5400	141.3200	141.8600	-1.534%	36,503,062	+64.352%
2024-10-31	147.8000	148.6800	143.3300	144.0700	-3.048%	44,087,044	+61.831%
2024-10-30	153.0100	153.1200	148.1000	148.6000	-10.617%	83,096,142	+56.898%
2024-10-29	161.1000	167.5099	158.9400	166.2500	+3.958%	70,213,255	+40.241%
2024-10-28	158.5000	160.2800	157.0450	159.9200	+2.362%	30,074,121	+45.792%
2024-10-25	155.4000	158.9100	155.0500	156.2300	+1.818%	28,827,595	+49.235%
2024-10-24	154.7400	155.1900	152.3500	153.4400	+0.347%	22,569,815	+51.949%
2024-10-23	153.0000	153.4450	150.5200	152.9100	-0.766%	25,681,976	+52.475%
2024-10-22	156.6000	156.7400	151.9100	154.0900	-2.413%	34,017,966	+51.308%
2024-10-21	155.7600	158.0000	154.1500	157.9000	+1.237%	25,343,541	+47.657%
2024-10-18	157.4100	158.0100	155.5600	155.9700	-0.179%	22,840,598	+49.484%
2024-10-17	160.0000	160.4400	156.2000	156.2500	+0.077%	29,227,901	+49.216%
2024-10-16	158.0750	158.2800	154.9159	156.1300	-0.326%	30,482,034	+49.331%
2024-10-15	163.2100	164.1300	155.7400	156.6400	-5.222%	50,558,803	+48.844%
2024-10-14	167.7700	168.9000	165.1500	165.2700	-1.561%	31,618,386	+41.072%
2024-10-11	164.1850	169.3500	163.0101	167.8900	+2.260%	41,218,946	+38.871%
2024-10-10	169.7600	172.0100	162.0000	164.1800	-4.000%	74,593,401	+42.009%
2024-10-09	174.0500	174.0500	169.5500	171.0200	-1.030%	33,656,214	+36.329%
2024-10-08	171.7500	173.6000	170.0000	172.8000	+1.070%	34,117,850	+34.925%
2024-10-07	171.0800	172.4100	168.2100	170.9700	+0.041%	38,157,530	+36.369%
2024-10-04	166.5330	171.2100	164.4200	170.9000	+4.943%	44,209,614	+36.425%
2024-10-03	159.7100	166.7894	159.4000	162.8500	+1.921%	29,386,646	+43.169%
2024-10-02	159.3100	163.1000	158.6689	159.7800	+0.019%	24,457,915	+45.919%
2024-10-01	164.4800	165.4000	158.0800	159.7500	-2.639%	31,234,446	+45.947%
2024-09-30	163.1000	165.0800	162.1800	164.0800	-0.164%	21,243,730	+42.095%
2024-09-27	167.4800	168.7286	163.7400	164.3500	-1.875%	27,502,874	+41.862%
2024-09-26	167.0550	168.6800	164.0500	167.4900	+3.376%	37,645,066	+39.202%
2024-09-25	158.5000	162.9500	158.1800	162.0200	+2.337%	35,012,329	+43.902%
2024-09-24	157.4600	159.6400	154.5800	158.3200	+1.002%	27,121,349	+47.265%
2024-09-23	156.4450	157.1900	154.9700	156.7500	+0.513%	21,157,347	+48.740%
2024-09-20	156.0000	157.4500	152.4700	155.9500	-0.504%	38,869,611	+49.503%
2024-09-19	153.8100	159.2500	152.7700	156.7400	+5.698%	44,083,035	+48.750%
2024-09-18	150.9000	152.8200	148.0100	148.2900	-1.677%	26,231,584	+57.226%
2024-09-17	153.5500	154.0450	149.2250	150.8200	-0.829%	29,485,112	+54.588%
2024-09-16	151.7000	154.4400	150.9120	152.0800	-0.151%	27,463,065	+53.307%
2024-09-13	152.3200	153.0300	150.7000	152.3100	+1.021%	25,009,480	+53.076%
2024-09-12	148.4300	151.5400	147.6500	150.7700	+0.607%	29,179,842	+54.640%
2024-09-11	145.3250	150.1600	140.7100	149.8600	+4.915%	50,131,396	+55.579%
2024-09-10	139.0600	143.0800	137.2500	142.8400	+3.395%	36,594,005	+63.225%
2024-09-09	136.1000	138.4450	134.8600	138.1500	+2.828%	26,607,238	+68.766%
2024-09-06	138.7000	139.1300	132.1101	134.3500	-3.650%	38,401,071	+73.539%
2024-09-05	138.2000	141.7100	137.8300	139.4400	-1.015%	24,624,373	+67.205%
2024-09-04	140.5050	143.3700	138.5100	140.8700	+2.870%	41,218,699	+65.507%
2024-09-03	146.4100	146.4900	136.1000	136.9400	-7.822%	41,591,488	+70.257%
2024-08-30	147.5200	148.9900	145.2500	148.5600	+2.110%	30,425,592	+56.940%
2024-08-29	146.5900	149.4900	144.4700	145.4900	-0.594%	31,493,740	+60.252%
2024-08-28	149.4000	150.4300	144.7200	146.3600	-2.751%	33,393,202	+59.299%
2024-08-27	150.1300	151.7000	148.4400	150.5000	+0.340%	34,934,721	+54.917%
2024-08-26	154.7000	158.2800	148.9101	149.9900	-3.220%	49,769,592	+55.444%
2024-08-23	153.6000	156.4000	151.8300	154.9800	+2.162%	43,526,457	+50.439%
2024-08-22	158.8700	159.8400	151.0100	151.7000	-3.872%	45,556,328	+53.691%
2024-08-21	156.1200	158.6500	155.0700	157.8100	+0.902%	42,586,997	+47.741%
2024-08-20	156.4900	162.0400	154.5100	156.4000	+0.721%	76,555,959	+49.073%
2024-08-19	148.4300	155.3650	147.7200	155.2800	+4.523%	60,620,960	+50.148%
2024-08-16	145.7000	149.3693	145.2000	148.5600	+0.814%	30,918,962	+56.940%
2024-08-15	143.0000	147.9600	141.8100	147.3600	+4.696%	42,729,162	+58.218%
2024-08-14	143.0000	143.2500	137.6400	140.7500	-0.269%	35,157,712	+65.648%
2024-08-13	138.1200	141.1900	137.5200	141.1300	+3.188%	42,090,033	+65.202%
2024-08-12	134.4400	137.9900	133.2300	136.7700	+1.862%	39,634,665	+70.469%
2024-08-09	134.6900	135.5000	132.4400	134.2700	-1.504%	40,412,817	+73.643%
2024-08-08	131.9700	136.4800	128.9400	136.3200	+5.945%	48,673,494	+71.031%
2024-08-07	133.7500	136.2400	128.3700	128.6700	-1.160%	53,872,363	+81.200%
2024-08-06	135.1500	136.4400	129.1000	130.1800	-3.442%	63,388,288	+79.098%
2024-08-05	122.1600	139.1400	121.8250	134.8200	+1.751%	74,527,971	+72.934%
2024-08-02	133.5000	137.1000	131.3300	132.5000	-0.030%	78,139,759	+75.962%
2024-08-01	145.0000	147.2900	130.2400	132.5400	-8.264%	94,030,618	+75.909%
2024-07-31	150.7300	153.6030	140.0300	144.4800	+4.363%	113,837,707	+61.372%
2024-07-30	139.8800	141.7000	134.0500	138.4400	-0.937%	68,096,274	+68.412%
2024-07-29	141.1900	144.5850	138.7500	139.7500	-0.171%	47,364,202	+66.834%
2024-07-26	140.3200	141.2900	138.2700	139.9900	+1.207%	48,249,564	+66.548%
2024-07-25	144.0700	144.7500	136.8100	138.3200	-4.363%	60,334,082	+68.558%
2024-07-24	152.7200	153.6800	144.5300	144.6300	-6.084%	48,861,867	+61.204%
2024-07-23	154.9500	157.0500	153.8000	154.0000	-1.200%	31,847,172	+51.396%
2024-07-22	154.2300	156.7000	152.5450	155.8700	+2.830%	43,708,169	+49.580%
2024-07-19	154.8600	155.8100	150.6200	151.5800	-2.690%	46,334,853	+53.813%
2024-07-18	163.4100	163.4100	153.2000	155.7700	-2.296%	69,373,815	+49.676%
2024-07-17	169.8000	169.8000	159.3700	159.4300	-10.206%	76,671,221	+46.240%
2024-07-16	179.6900	179.7500	174.5300	177.5500	-1.268%	39,622,183	+31.315%
2024-07-15	184.4500	185.5000	178.5400	179.8300	-0.980%	41,994,239	+29.650%
2024-07-12	182.0150	186.9900	179.6900	181.6100	-0.181%	50,480,073	+28.379%
2024-07-11	184.0700	187.1100	177.2500	181.9400	-1.098%	58,594,833	+28.147%
2024-07-10	179.9900	187.2800	177.8000	183.9600	+3.874%	90,014,981	+26.740%
2024-07-09	177.9700	180.4100	174.7000	177.1000	-0.890%	43,301,334	+31.649%
2024-07-08	174.9000	178.9500	173.2200	178.6900	+3.950%	58,496,723	+30.477%
2024-07-05	165.9700	174.0396	165.6800	171.9000	+4.881%	61,340,790	+35.631%
2024-07-03	164.2000	165.2600	162.5100	163.9000	-0.250%	26,892,581	+42.251%
2024-07-02	157.0400	164.5800	156.7000	164.3100	+4.198%	56,590,942	+41.896%
2024-07-01	161.2500	161.5068	153.6400	157.6900	-2.787%	50,217,006	+47.853%
2024-06-28	160.2300	166.4500	159.4100	162.2100	+1.718%	55,770,046	+43.733%
2024-06-27	157.1800	160.6100	156.8100	159.4700	+1.225%	33,636,518	+46.203%
2024-06-26	160.6000	160.7400	156.0000	157.5400	-1.691%	36,661,590	+47.994%
2024-06-25	160.7300	161.0000	156.4500	160.2500	0.000%	40,680,366	+45.491%
2024-06-24	159.7500	163.4000	158.1900	160.2500	-0.608%	45,636,496	+45.491%
2024-06-21	161.7500	163.2000	157.8900	161.2300	-0.340%	59,356,848	+44.607%
2024-06-20	155.8250	166.8200	155.5000	161.7800	+4.624%	93,082,389	+44.115%
2024-06-18	156.9900	157.2400	153.3400	154.6300	-2.380%	51,399,466	+50.779%
2024-06-17	158.0000	159.2300	154.1350	158.4000	-0.771%	44,303,200	+47.191%
2024-06-14	158.5000	161.3399	157.6100	159.6300	-0.169%	33,930,918	+46.057%
2024-06-13	160.4000	162.6600	157.3100	159.9000	-0.212%	44,256,501	+45.810%
2024-06-12	160.3200	162.2400	158.6200	160.2400	+0.805%	46,917,139	+45.500%
2024-06-11	160.5000	161.5400	156.9200	158.9600	-0.861%	39,816,557	+46.672%
2024-06-10	162.4800	165.5500	159.6100	160.3400	-4.486%	66,924,325	+45.410%
2024-06-07	166.5900	169.4500	165.8600	167.8700	+0.654%	44,677,484	+38.887%
2024-06-06	165.4600	169.5100	163.8600	166.7800	+0.367%	46,961,046	+39.795%
2024-06-05	162.0700	167.1200	161.3800	166.1700	+3.863%	60,385,452	+40.308%
2024-06-04	162.8400	164.8300	158.8729	159.9900	-2.177%	47,883,660	+45.728%
2024-06-03	170.8200	171.0800	160.9101	163.5500	-2.007%	58,833,945	+42.556%
2024-05-31	166.6500	169.5000	160.0700	166.9000	+0.090%	62,631,867	+39.694%
2024-05-30	167.9000	168.7469	163.8000	166.7500	+0.975%	46,264,998	+39.820%
2024-05-29	167.4600	168.4800	162.9100	165.1400	-3.770%	56,199,884	+41.183%
2024-05-28	169.4200	174.5500	164.9600	171.6100	+3.156%	66,341,316	+35.860%
2024-05-24	161.4120	167.6600	160.2500	166.3600	+3.696%	53,838,700	+40.148%
2024-05-23	170.1800	173.1400	158.2700	160.4300	-3.075%	91,525,818	+45.328%
2024-05-22	167.4100	169.8148	163.8600	165.5200	+0.522%	46,995,664	+40.859%
2024-05-21	164.0000	165.8300	163.1000	164.6600	-1.004%	29,891,920	+41.595%
2024-05-20	165.5500	168.4900	164.4700	166.3300	+1.131%	45,435,056	+40.173%
2024-05-17	168.4300	169.7200	162.3200	164.4700	+1.138%	65,836,544	+41.758%
2024-05-16	160.9200	168.0600	159.9000	162.6200	+1.848%	76,575,574	+43.371%
2024-05-15	155.5880	159.6900	154.7000	159.6700	+4.250%	42,839,222	+46.020%
2024-05-14	150.4300	153.4879	148.7800	153.1600	+1.727%	31,840,323	+52.226%
2024-05-13	151.2800	153.3300	150.4000	150.5600	-0.895%	27,301,082	+54.855%
2024-05-10	154.2874	156.3700	151.3100	151.9200	-0.308%	37,486,400	+53.469%
2024-05-09	153.1300	154.0920	150.6100	152.3900	-0.801%	32,920,604	+52.996%
2024-05-08	153.4000	155.3300	152.5200	153.6200	-0.525%	28,642,103	+51.771%
2024-05-07	156.3200	157.7000	153.6600	154.4300	-0.867%	37,180,981	+50.975%
2024-05-06	153.1000	156.6500	151.2600	155.7800	+3.440%	44,482,655	+49.666%
2024-05-03	148.7500	150.7900	147.2384	150.6000	+3.038%	49,273,840	+54.814%
2024-05-02	145.5100	147.6200	141.1550	146.1600	+1.310%	49,947,612	+59.517%
2024-05-01	148.1100	151.3700	142.1400	144.2700	-8.909%	89,302,878	+61.607%
2024-04-30	160.6300	162.2900	158.3500	158.3800	-1.136%	60,119,181	+47.209%
2024-04-29	159.0800	160.7700	156.2600	160.2000	+1.779%	43,289,247	+45.537%

document.getElementById("Lq8NX9").onerror = function(){this.style.display='none';}; .dark-mode .SsRNHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsRNHN{ color: #333333; background-color: white; border: 2px solid #333333; }AMDAdvanced Micro Devicesstock NASDAQ

AMD
Advanced Micro Devices
stock NASDAQ