Dark

AMD
Advanced Micro Devices
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

477.45USD+4.667%(+21.29)19,678,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

460.45USD+0.942%(+4.29)178,334

After-hours

Sep 4, 2026 4:59:30 PM EDT

476.00USD-0.304%(-1.45)2,195,747

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	462.0000	478.8300	458.0000	477.5700	+4.694%	19,678,742	0.000%
2026-09-03	453.1500	459.7700	440.5000	456.1600	-0.197%	14,868,086	+4.694%
2026-09-02	459.5100	462.2100	452.3600	457.0600	-0.555%	11,938,812	+4.487%
2026-09-01	459.9100	461.5000	452.3000	459.6100	-2.360%	16,212,788	+3.908%
2026-08-31	466.2200	475.8099	463.6800	470.7200	+1.104%	12,463,000	+1.455%
2026-08-28	472.5200	478.7500	465.2900	465.5800	-2.327%	15,373,949	+2.575%
2026-08-27	481.5000	483.0000	469.6300	476.6700	-0.886%	16,441,822	+0.189%
2026-08-26	475.0700	491.1200	474.5800	480.9300	+0.365%	14,348,128	-0.699%
2026-08-25	474.2000	481.5000	469.0700	479.1800	+4.912%	19,001,388	-0.336%
2026-08-24	468.5400	468.5400	451.0000	456.7450	-3.488%	16,602,166	+4.559%
2026-08-21	476.4950	477.3600	462.1110	473.2500	+0.808%	14,343,886	+0.913%
2026-08-20	465.6700	475.5299	460.2700	469.4550	+0.651%	15,178,892	+1.729%
2026-08-19	486.0800	487.0050	462.5500	466.4200	-3.710%	19,208,419	+2.391%
2026-08-18	487.5600	491.8100	474.9750	484.3900	-4.271%	23,721,548	-1.408%
2026-08-17	514.1600	517.3493	504.5200	506.0000	-1.631%	20,057,628	-5.619%
2026-08-14	487.6000	514.6700	483.2000	514.3900	+6.497%	25,570,295	-7.158%
2026-08-13	483.0000	497.9900	481.0000	483.0100	+0.017%	18,764,893	-1.126%
2026-08-12	488.3200	491.6899	480.8800	482.9300	+1.815%	18,628,270	-1.110%
2026-08-11	474.7500	475.9900	463.2100	474.3200	+1.014%	18,052,466	+0.685%
2026-08-10	477.0900	483.3600	469.2900	469.5600	-2.855%	19,656,616	+1.706%
2026-08-07	497.9400	498.9900	476.0600	483.3600	-1.210%	26,618,792	-1.198%
2026-08-06	471.7500	496.7200	469.5000	489.2800	+1.500%	24,675,347	-2.393%
2026-08-05	484.4950	502.0000	478.2000	482.0500	-7.044%	49,615,836	-0.929%
2026-08-04	504.0000	530.1300	502.2000	518.5800	+7.003%	48,463,565	-7.908%
2026-08-03	461.7900	490.9464	455.3000	484.6400	+1.783%	24,481,510	-1.459%
2026-07-31	510.2750	515.6200	475.7600	476.1500	-1.904%	26,615,744	+0.298%
2026-07-30	460.0000	498.2000	457.6800	485.3900	+12.997%	36,936,566	-1.611%
2026-07-29	452.6750	457.2200	424.0316	429.5600	-5.512%	32,304,899	+11.177%
2026-07-28	467.0000	472.7500	442.2700	454.6200	-8.148%	36,315,461	+5.048%
2026-07-27	527.5050	528.0000	476.9300	494.9500	-5.173%	31,800,254	-3.511%
2026-07-24	546.9200	549.0000	518.0000	521.9500	-3.287%	27,200,730	-8.503%
2026-07-23	544.7400	556.4900	525.0000	539.6900	-2.288%	27,155,083	-11.510%
2026-07-22	526.8750	561.4700	526.6000	552.3300	+1.451%	24,776,665	-13.535%
2026-07-21	526.0000	548.1399	522.6001	544.4300	+8.114%	29,045,125	-12.281%
2026-07-20	516.9950	522.4400	502.3600	503.5700	+1.575%	23,440,720	-5.163%
2026-07-17	476.8800	505.8795	460.2100	495.7600	-1.034%	32,115,876	-3.669%
2026-07-16	509.3300	518.7400	491.8000	500.9400	-5.329%	27,093,697	-4.665%
2026-07-15	556.0200	558.8900	509.5700	529.1400	-3.465%	27,826,204	-9.746%
2026-07-14	567.2200	574.2000	546.7700	548.1300	+2.571%	20,980,765	-12.873%
2026-07-13	537.5000	551.8700	526.9200	534.3900	-4.212%	22,957,351	-10.633%
2026-07-10	544.0050	560.2500	540.0500	557.8900	+2.043%	20,701,127	-14.397%
2026-07-09	537.2650	559.5000	535.2000	546.7200	+5.666%	26,900,809	-12.648%
2026-07-08	504.8050	522.9800	498.1500	517.4050	+0.251%	23,768,536	-7.699%
2026-07-07	515.9100	524.9700	503.1100	516.1100	-6.510%	29,166,802	-7.467%
2026-07-06	535.3500	572.5000	527.0000	552.0500	+6.610%	30,684,181	-13.492%
2026-07-02	538.1600	547.6500	506.0000	517.8200	-4.263%	28,228,931	-7.773%
2026-07-01	557.5300	564.0900	538.7400	540.8800	-6.891%	28,327,118	-11.705%
2026-06-30	545.5700	584.7300	545.5650	580.9100	+7.678%	34,488,504	-17.789%
2026-06-29	522.8400	542.1900	495.3500	539.4900	+3.434%	26,671,017	-11.478%
2026-06-26	519.7950	525.1100	502.6100	521.5800	-2.064%	52,705,137	-8.438%
2026-06-25	543.9300	550.8800	507.0000	532.5700	+2.469%	27,115,340	-10.327%
2026-06-24	520.8200	524.9600	503.5000	519.7400	-0.021%	26,552,468	-8.114%
2026-06-23	509.0800	528.4890	506.8100	519.8500	-5.761%	30,196,781	-8.133%
2026-06-22	545.5000	562.9899	535.7101	551.6300	+2.654%	25,983,245	-13.426%
2026-06-18	531.5800	539.6900	526.3150	537.3700	+4.857%	43,805,646	-11.128%
2026-06-17	529.6550	532.5000	507.3008	512.4800	+1.023%	27,085,341	-6.812%
2026-06-16	546.8900	548.9500	507.2500	507.2900	-7.304%	28,411,695	-5.859%
2026-06-15	535.7500	558.3700	530.5000	547.2600	+6.977%	33,482,425	-12.734%
2026-06-12	499.6850	521.7100	494.0000	511.5700	+4.733%	31,618,463	-6.646%
2026-06-11	461.6000	490.4600	458.0200	488.4500	+7.969%	30,463,082	-2.227%
2026-06-10	467.9700	477.4499	448.3300	452.4000	-4.859%	27,777,399	+5.564%
2026-06-09	502.7500	505.0000	437.2300	475.5050	-3.023%	37,799,813	+0.434%
2026-06-08	485.0000	494.9700	477.7100	490.3300	+5.135%	25,158,813	-2.602%
2026-06-05	499.5250	505.6200	463.9500	466.3800	-10.860%	46,900,607	+2.399%
2026-06-04	514.7500	532.1900	499.8701	523.2000	-3.561%	29,110,000	-8.721%
2026-06-03	533.7500	546.4400	524.3001	542.5200	+4.023%	29,411,149	-11.972%
2026-06-02	506.3000	522.4900	501.2200	521.5400	+2.237%	24,293,121	-8.431%
2026-06-01	500.1600	517.5000	486.8000	510.1300	-1.157%	33,309,248	-6.383%
2026-05-29	520.8000	522.0000	503.4300	516.1000	-0.384%	30,803,236	-7.466%
2026-05-28	499.0000	527.1999	493.5200	518.0900	+4.551%	31,438,861	-7.821%
2026-05-27	508.0000	510.2100	486.6603	495.5400	-1.657%	27,589,128	-3.626%
2026-05-26	484.7400	506.9600	480.2300	503.8900	+7.782%	38,473,785	-5.223%
2026-05-22	469.8400	481.4100	461.7100	467.5100	+3.986%	34,758,602	+2.152%
2026-05-21	441.9900	451.2000	431.6000	449.5900	+0.449%	27,096,363	+6.223%
2026-05-20	428.0400	449.3899	426.0500	447.5800	+8.098%	36,137,499	+6.700%
2026-05-19	412.6000	428.7500	393.3600	414.0500	-1.648%	38,756,883	+15.341%
2026-05-18	429.5000	438.8000	410.7100	420.9900	-0.733%	28,432,131	+13.440%
2026-05-15	433.3400	439.0000	423.3616	424.1000	-5.693%	29,131,579	+12.608%
2026-05-14	440.6000	453.3100	435.6800	449.7000	+0.943%	26,113,571	+6.197%
2026-05-13	457.0350	459.5000	432.6500	445.5000	-0.622%	30,423,354	+7.199%
2026-05-12	449.2500	458.8000	426.1100	448.2900	-2.289%	39,139,998	+6.531%
2026-05-11	460.5500	469.2150	450.8800	458.7900	+0.791%	46,085,391	+4.093%
2026-05-08	418.5900	456.2900	418.2900	455.1900	+11.441%	58,134,868	+4.917%
2026-05-07	417.0700	421.7100	401.0800	408.4600	-3.068%	44,885,481	+16.920%
2026-05-06	409.4900	430.6000	402.0400	421.3900	+18.615%	87,718,171	+13.332%
2026-05-05	351.5100	359.5716	344.8800	355.2600	+4.017%	64,235,117	+34.428%
2026-05-04	360.3100	361.8500	338.7000	341.5400	-5.270%	41,995,736	+39.828%
2026-05-01	351.8700	362.7900	349.2500	360.5400	+1.707%	34,279,169	+32.460%
2026-04-30	341.3550	354.9600	332.6000	354.4900	+5.156%	42,115,058	+34.720%
2026-04-29	326.5800	340.1700	318.8600	337.1100	+4.301%	44,046,055	+41.666%
2026-04-28	311.8600	327.5000	310.0000	323.2100	-3.413%	43,002,452	+47.758%
2026-04-27	346.3200	349.2100	328.8100	334.6300	-3.789%	50,199,981	+42.716%
2026-04-24	336.7550	352.9900	334.5400	347.8100	+13.913%	81,551,300	+37.308%
2026-04-23	302.0100	310.2200	299.7600	305.3300	+0.616%	45,619,727	+56.411%
2026-04-22	291.2150	304.2500	286.1400	303.4600	+6.668%	49,054,237	+57.375%
2026-04-21	277.3300	286.2000	276.6200	284.4900	+3.470%	38,942,773	+67.869%
2026-04-20	280.6000	287.6100	272.0000	274.9500	-1.236%	34,829,029	+73.693%
2026-04-17	281.0000	281.0500	274.1400	278.3900	+0.047%	35,519,853	+71.547%
2026-04-16	264.9900	279.3400	261.5100	278.2600	+7.803%	64,850,772	+71.627%
2026-04-15	254.9600	258.1800	251.8500	258.1200	+1.196%	24,695,184	+85.019%
2026-04-14	249.7900	255.4600	245.7000	255.0700	+3.338%	25,733,228	+87.231%
2026-04-13	245.0250	247.3300	242.0300	246.8300	+0.730%	22,702,354	+93.481%
2026-04-10	239.0000	249.5800	238.9600	245.0400	+3.550%	36,447,010	+94.895%
2026-04-09	233.0140	237.1000	230.9101	236.6400	+2.079%	27,320,007	+101.813%
2026-04-08	232.1200	234.0000	227.0900	231.8200	+4.645%	35,496,363	+106.009%
2026-04-07	218.2550	222.0984	215.3750	221.5300	+0.613%	26,483,010	+115.578%
2026-04-06	219.2800	226.3100	217.7300	220.1800	+1.232%	30,786,420	+116.900%
2026-04-02	204.0500	217.7800	200.6200	217.5000	+3.468%	38,463,484	+119.572%
2026-04-01	207.5850	213.8300	205.8400	210.2100	+3.333%	40,835,794	+127.187%
2026-03-31	198.0500	204.0000	196.4100	203.4300	+3.770%	42,318,749	+134.759%
2026-03-30	204.9500	208.4300	192.8650	196.0400	-2.946%	41,053,299	+143.608%
2026-03-27	201.7700	203.2699	197.6900	201.9900	-0.874%	29,206,579	+136.432%
2026-03-26	217.9790	221.0000	203.4300	203.7700	-7.491%	49,212,977	+134.367%
2026-03-25	211.5050	221.3300	211.5050	220.2700	+7.255%	48,518,269	+116.811%
2026-03-24	201.3900	206.4300	200.1300	205.3700	+1.327%	27,258,850	+132.541%
2026-03-23	206.3950	209.1090	201.7100	202.6800	+0.671%	31,857,752	+135.628%
2026-03-20	204.8850	206.3000	198.2600	201.3300	-1.919%	37,294,902	+137.208%
2026-03-19	195.0320	205.8800	192.8300	205.2700	+2.913%	32,245,329	+132.655%
2026-03-18	196.0000	202.8600	195.7500	199.4600	+1.605%	28,569,136	+139.431%
2026-03-17	196.6800	199.2100	195.2600	196.3100	-0.137%	22,777,342	+143.273%
2026-03-16	194.9750	200.1700	194.8000	196.5800	+1.650%	30,285,171	+142.939%
2026-03-13	198.1100	199.6800	192.2700	193.3900	-2.200%	27,561,889	+146.947%
2026-03-12	202.8250	203.6200	196.6700	197.7400	-3.461%	28,886,914	+141.514%
2026-03-11	205.1100	209.2100	203.6300	204.8300	+0.787%	23,076,366	+133.154%
2026-03-10	202.5100	206.5900	202.2000	203.2300	+0.271%	29,139,162	+134.990%
2026-03-09	189.3600	202.9700	189.0200	202.6800	+5.327%	38,877,221	+135.628%
2026-03-06	195.2700	200.2400	191.2501	192.4300	-3.520%	33,913,780	+148.179%
2026-03-05	197.7700	203.7900	194.8800	199.4500	-1.297%	36,000,660	+139.443%
2026-03-04	192.1200	202.4400	189.8600	202.0700	+5.824%	40,912,561	+136.339%
2026-03-03	191.4600	193.6400	188.2200	190.9500	-3.862%	37,785,697	+150.102%
2026-03-02	193.8450	198.7400	190.0000	198.6200	-0.794%	34,118,995	+140.444%
2026-02-27	200.1050	201.8900	197.7400	200.2100	-1.704%	31,284,238	+138.535%
2026-02-26	208.8000	209.7900	201.4600	203.6800	-3.405%	35,017,107	+134.471%
2026-02-25	214.8200	216.7000	210.3300	210.8600	-1.394%	44,587,153	+126.487%
2026-02-24	211.6300	216.7100	206.5000	213.8400	+8.769%	81,363,587	+123.331%
2026-02-23	198.0900	199.3800	194.1500	196.6000	-1.774%	28,184,324	+142.915%
2026-02-20	200.1150	204.8700	198.5600	200.1500	-1.583%	36,317,256	+138.606%
2026-02-19	200.1100	204.1000	198.2939	203.3700	+1.624%	25,840,539	+134.828%
2026-02-18	198.4050	203.2000	195.0001	200.1200	-1.458%	35,660,755	+138.642%
2026-02-17	202.1450	205.3000	194.8300	203.0800	-2.045%	33,707,986	+135.163%
2026-02-13	204.0200	210.0500	203.8801	207.3200	+0.670%	26,121,699	+130.354%
2026-02-12	215.8300	218.4564	205.1400	205.9400	-3.577%	32,173,436	+131.898%
2026-02-11	217.8800	219.6500	209.2100	213.5800	+0.005%	33,380,209	+123.602%
2026-02-10	215.1400	219.3900	213.1300	213.5700	-1.125%	25,325,182	+123.613%
2026-02-09	206.8950	217.6000	204.1500	216.0000	+3.627%	38,807,896	+121.097%
2026-02-06	197.1300	209.2700	196.4300	208.4400	+8.281%	54,499,875	+129.116%
2026-02-05	201.8550	204.0400	190.7200	192.5000	-3.841%	62,204,429	+148.088%
2026-02-04	215.0000	218.5800	199.1501	200.1900	-17.314%	107,226,747	+138.558%
2026-02-03	251.5500	252.6500	237.0376	242.1100	-1.689%	53,090,934	+97.253%
2026-02-02	235.7700	249.9700	235.0000	246.2700	+4.030%	36,299,271	+93.921%
2026-01-30	236.9300	245.2400	234.5500	236.7300	-6.127%	40,034,864	+101.736%
2026-01-29	254.6550	260.5298	240.9100	252.1800	-0.222%	31,683,227	+89.377%
2026-01-28	254.1250	257.4000	250.2100	252.7400	+0.282%	27,060,972	+88.957%
2026-01-27	252.1600	255.5500	247.9600	252.0300	+0.286%	25,693,298	+89.489%
2026-01-26	256.7450	258.2899	250.3000	251.3100	-3.223%	30,673,118	+90.032%
2026-01-23	261.1800	266.9600	256.2500	259.6800	+2.345%	47,526,715	+83.907%
2026-01-22	251.7450	256.0800	246.6320	253.7300	+1.573%	37,939,323	+88.220%
2026-01-21	235.9900	252.9000	235.7800	249.8000	+7.710%	62,344,356	+91.181%
2026-01-20	226.0800	239.5000	225.4105	231.9200	+0.039%	44,325,542	+105.920%
2026-01-16	234.3000	234.4900	228.8600	231.8300	+1.716%	42,546,438	+106.000%
2026-01-15	227.9000	238.3500	227.2200	227.9200	+1.932%	55,289,447	+109.534%
2026-01-14	217.5400	224.0900	215.1100	223.6000	+1.190%	40,465,680	+113.582%
2026-01-13	215.1000	223.1100	214.9750	220.9700	+6.394%	56,612,154	+116.124%
2026-01-12	201.1800	209.8800	199.8000	207.6900	+2.225%	27,240,951	+129.944%
2026-01-09	205.7200	207.3000	203.0700	203.1700	-0.738%	23,968,909	+135.059%
2026-01-08	210.9000	210.9400	203.3300	204.6800	-2.543%	27,496,883	+133.325%
2026-01-07	212.1250	212.1250	207.1700	210.0200	-2.020%	29,714,243	+127.393%
2026-01-06	222.7100	222.9200	211.2500	214.3500	-3.044%	40,032,283	+122.799%
2026-01-05	230.2450	234.0200	220.4800	221.0800	-1.069%	31,951,241	+116.017%
2026-01-02	218.9000	227.1500	218.8950	223.4700	+4.347%	36,443,331	+113.707%
2025-12-31	215.8150	217.6400	213.8000	214.1600	-0.548%	17,591,245	+122.997%
2025-12-30	215.8650	216.8200	214.3300	215.3400	-0.125%	16,417,860	+121.775%
2025-12-29	211.5750	216.0470	209.2400	215.6100	+0.288%	20,326,424	+121.497%
2025-12-26	215.4300	216.8300	213.0300	214.9900	-0.023%	15,792,520	+122.136%
2025-12-24	214.9800	216.5400	213.9700	215.0400	+0.065%	7,956,797	+122.084%
2025-12-23	212.8550	217.0300	212.2800	214.9000	-0.023%	20,272,288	+122.229%
2025-12-22	220.0000	220.1700	213.3100	214.9500	+0.712%	24,950,728	+122.177%
2025-12-19	204.6000	215.1800	204.2001	213.4300	+6.152%	58,445,450	+123.760%
2025-12-18	203.8150	206.3600	200.5001	201.0600	+1.489%	29,720,136	+137.526%
2025-12-17	210.0350	211.5000	197.5300	198.1100	-5.288%	31,595,409	+141.063%
2025-12-16	206.9200	210.2200	205.1100	209.1700	+0.766%	23,467,549	+128.317%
2025-12-15	212.2800	215.3600	206.5800	207.5800	-1.518%	27,222,076	+130.066%
2025-12-12	218.3700	222.4900	209.0600	210.7800	-4.810%	37,050,076	+126.573%
2025-12-11	217.8100	221.4989	210.1901	221.4300	+0.005%	30,679,730	+115.675%
2025-12-10	222.0000	222.6050	218.6700	221.4200	-0.090%	23,270,851	+115.685%
2025-12-09	221.0400	224.8400	217.9070	221.6200	+0.231%	25,157,354	+115.490%
2025-12-08	219.0850	223.7100	218.3600	221.1100	+1.441%	30,943,082	+115.988%
2025-12-05	217.1650	223.6420	216.2400	217.9700	+0.921%	33,292,215	+119.099%
2025-12-04	216.8750	219.1200	214.1400	215.9800	-0.744%	24,478,204	+121.118%
2025-12-03	216.2600	218.2000	211.7686	217.6000	+1.096%	28,545,180	+119.472%
2025-12-02	221.7900	225.9800	214.3900	215.2400	-2.057%	42,002,362	+121.878%
2025-12-01	213.8750	220.9800	213.5000	219.7600	+1.025%	30,768,722	+117.314%
2025-11-28	216.1350	218.3000	214.0200	217.5300	+1.536%	18,657,987	+119.542%
2025-11-26	210.0500	215.5899	207.0000	214.2400	+3.934%	43,270,240	+122.914%
2025-11-25	201.4750	206.5800	194.2750	206.1300	-4.148%	69,773,476	+131.684%
2025-11-24	207.1600	217.1300	205.8500	215.0500	+5.530%	46,749,561	+122.074%
2025-11-21	208.8050	208.8300	195.0000	203.7800	-1.087%	67,421,045	+134.356%
2025-11-20	232.7000	234.2500	204.5300	206.0200	-7.842%	66,342,690	+131.808%
2025-11-19	230.2600	235.2799	219.7101	223.5500	-2.927%	52,093,443	+113.630%
2025-11-18	236.7800	238.0000	224.7100	230.2900	-4.253%	45,619,750	+107.378%
2025-11-17	242.7450	248.7700	237.1500	240.5200	-2.549%	37,942,206	+98.557%
2025-11-14	240.1100	253.4400	235.0800	246.8100	-0.464%	47,655,644	+93.497%
2025-11-13	251.9000	259.6309	246.0600	247.9600	-4.222%	63,178,265	+92.600%
2025-11-12	253.1300	263.5100	250.0000	258.8900	+8.997%	108,941,079	+84.468%
2025-11-11	241.6550	248.4600	234.6400	237.5200	-2.648%	61,336,768	+101.065%
2025-11-10	242.1350	248.9000	240.5000	243.9800	+4.470%	43,361,446	+95.741%
2025-11-07	230.9400	235.8700	224.6401	233.5400	-1.750%	52,162,536	+104.492%
2025-11-06	253.4650	253.5100	235.7400	237.7000	-7.268%	66,049,388	+100.913%
2025-11-05	243.2400	259.6500	242.8050	256.3300	+2.511%	67,366,272	+86.311%
2025-11-04	250.3500	257.3800	247.3900	250.0500	-3.697%	56,491,820	+90.990%
2025-11-03	259.3300	260.9100	253.8900	259.6500	+1.378%	36,351,420	+83.928%
2025-10-31	259.6000	262.1300	253.4064	256.1200	+0.502%	34,449,175	+86.463%
2025-10-30	259.9200	263.8800	252.3100	254.8400	-3.590%	45,162,452	+87.400%
2025-10-29	264.1900	267.0799	257.4044	264.3300	+2.450%	49,335,594	+80.672%
2025-10-28	259.1400	264.5800	257.0000	258.0100	-0.639%	47,448,229	+85.097%
2025-10-27	257.8800	260.4200	249.8001	259.6700	+2.669%	65,612,980	+83.914%
2025-10-24	243.3600	253.3900	241.9500	252.9200	+7.630%	71,221,044	+88.823%
2025-10-23	230.1600	235.9000	228.5400	234.9900	+2.067%	39,024,429	+103.230%
2025-10-22	236.8500	240.1324	224.8800	230.2300	-3.277%	59,668,778	+107.432%
2025-10-21	239.3900	242.2600	234.0200	238.0300	-1.052%	47,122,393	+100.634%
2025-10-20	236.4650	242.8800	234.4000	240.5600	+3.209%	56,741,695	+98.524%
2025-10-17	233.2600	235.3800	227.9100	233.0800	-0.631%	55,804,203	+104.895%
2025-10-16	236.2850	241.2000	232.2400	234.5600	-1.693%	69,726,437	+103.602%
2025-10-15	222.7050	239.2400	220.7601	238.6000	+9.404%	108,480,962	+100.155%
2025-10-14	219.2000	224.9800	215.9000	218.0900	+0.772%	71,216,269	+118.978%
2025-10-13	220.2000	224.1899	214.9000	216.4200	+0.707%	63,104,021	+120.668%
2025-10-10	232.7700	234.2200	213.2001	214.9000	-7.725%	118,656,636	+122.229%
2025-10-09	236.3000	240.1000	229.5300	232.8900	-1.133%	94,290,740	+105.062%
2025-10-08	212.9500	235.8700	210.6950	235.5600	+11.371%	159,983,459	+102.738%
2025-10-07	214.8500	218.9000	209.2800	211.5100	+3.829%	115,748,143	+125.791%
2025-10-06	226.4450	226.7090	203.0100	203.7100	+23.708%	248,859,576	+134.436%
2025-10-03	170.6800	170.6800	163.1400	164.6700	-2.981%	42,699,147	+190.016%
2025-10-02	168.6750	171.0600	166.1200	169.7300	+3.488%	55,475,228	+181.370%
2025-10-01	160.9300	164.1800	160.4900	164.0100	+1.372%	39,895,177	+191.183%
2025-09-30	160.7950	162.2800	159.3300	161.7900	+0.266%	29,669,331	+195.179%
2025-09-29	160.1200	164.3000	159.9000	161.3600	+1.192%	39,828,794	+195.966%
2025-09-26	160.5200	162.1100	157.0500	159.4600	-1.122%	30,316,931	+199.492%
2025-09-25	157.1350	161.6300	154.7798	161.2700	+0.242%	36,809,877	+196.131%
2025-09-24	162.9800	165.1000	158.4300	160.8800	-0.012%	38,464,120	+196.849%
2025-09-23	160.5200	163.3900	159.2100	160.9000	+0.695%	39,448,320	+196.812%
2025-09-22	157.4200	162.6800	157.4200	159.7900	+1.525%	46,505,480	+198.874%
2025-09-19	157.3800	159.8400	155.9000	157.3900	-0.336%	55,448,076	+203.431%
2025-09-18	150.9600	158.7699	149.8500	157.9200	-0.779%	84,549,468	+202.413%
2025-09-17	159.2800	161.6300	155.7600	159.1600	-0.810%	41,823,842	+200.057%
2025-09-16	161.3700	161.9500	159.2200	160.4600	-0.434%	27,946,478	+197.626%
2025-09-15	160.0100	162.3000	157.6012	161.1600	+1.633%	36,808,726	+196.333%
2025-09-12	157.0000	160.4100	154.9200	158.5700	+1.863%	42,232,777	+201.173%
2025-09-11	158.6200	160.2100	154.9900	155.6700	-2.426%	48,817,715	+206.784%
2025-09-10	163.5400	164.5250	158.0000	159.5400	+2.387%	52,465,270	+199.342%
2025-09-09	151.9900	156.6600	151.9300	155.8200	+2.913%	42,802,472	+206.488%
2025-09-08	151.8000	152.6388	149.2200	151.4100	+0.179%	41,848,995	+215.415%
2025-09-05	157.1200	157.1400	150.1800	151.1400	-6.583%	78,255,950	+215.979%
2025-09-04	159.9350	162.0500	157.7900	161.7900	-0.210%	32,103,496	+195.179%
2025-09-03	161.8100	164.7500	160.5800	162.1300	-0.117%	30,752,786	+194.560%
2025-09-02	158.4200	162.3916	156.6200	162.3200	-0.191%	38,656,131	+194.215%
2025-08-29	166.8100	168.5700	161.9000	162.6300	-3.529%	37,516,824	+193.654%
2025-08-28	168.5000	170.9900	166.6500	168.5800	+0.868%	36,285,192	+183.290%
2025-08-27	166.0400	167.6800	164.6500	167.1300	+0.306%	37,031,044	+185.748%
2025-08-26	168.6500	169.7700	164.9100	166.6200	+1.996%	52,138,562	+186.622%
2025-08-25	165.5500	165.5900	161.7200	163.3600	-2.623%	36,134,684	+192.342%
2025-08-22	162.1700	168.5300	161.8000	167.7600	+2.474%	43,998,605	+184.675%
2025-08-21	165.8600	165.8799	162.2558	163.7100	-0.902%	37,880,461	+191.717%
2025-08-20	164.1000	166.6500	158.2500	165.2000	-0.811%	60,233,226	+189.086%
2025-08-19	173.1000	173.1700	166.1000	166.5500	-5.445%	64,455,006	+186.743%
2025-08-18	176.7550	178.7953	174.3600	176.1400	-0.772%	35,937,528	+171.131%
2025-08-15	180.0600	180.1400	176.2500	177.5100	-1.901%	51,543,136	+169.038%
2025-08-14	179.8300	185.4400	179.5600	180.9500	-1.882%	66,308,821	+163.924%
2025-08-13	179.9100	186.6500	179.3800	184.4200	+5.413%	108,305,129	+158.958%
2025-08-12	173.3200	175.1600	168.5000	174.9500	+1.550%	52,335,746	+172.975%
2025-08-11	170.0400	178.8200	169.3800	172.2800	-0.278%	70,651,033	+177.206%
2025-08-08	174.0400	176.4800	170.5200	172.7600	+0.209%	68,866,692	+176.436%
2025-08-07	166.8350	175.7500	166.7000	172.4000	+5.689%	95,448,310	+177.013%
2025-08-06	165.0500	166.1800	157.8000	163.1200	-6.420%	133,641,835	+192.772%
2025-08-05	177.5650	177.9900	171.8000	174.3100	-1.397%	88,808,520	+173.977%
2025-08-04	174.6050	177.8600	173.5600	176.7800	+2.959%	52,951,044	+170.149%
2025-08-01	170.1600	174.4000	166.8200	171.7000	-2.615%	75,396,130	+178.142%
2025-07-31	182.0150	182.5000	173.0000	176.3100	-1.783%	71,765,285	+170.869%
2025-07-30	175.6050	180.3700	173.8000	179.5100	+1.167%	64,820,291	+166.041%
2025-07-29	175.2050	182.3100	174.6800	177.4400	+2.177%	108,154,838	+169.144%
2025-07-28	169.0800	174.7000	168.6700	173.6600	+4.319%	68,267,835	+175.003%
2025-07-25	163.5050	167.1750	162.3600	166.4700	+2.683%	53,432,260	+186.881%
2025-07-24	159.1200	163.9300	158.3600	162.1200	+2.187%	48,440,112	+194.578%
2025-07-23	156.3150	159.4485	156.0000	158.6500	+2.540%	41,510,896	+201.021%
2025-07-22	156.2000	156.2291	149.3400	154.7200	-1.452%	49,028,017	+208.667%
2025-07-21	157.6200	160.3400	156.9200	157.0000	+0.006%	39,021,130	+204.185%
2025-07-18	159.5900	160.8300	155.8100	156.9900	-2.132%	48,859,835	+204.204%
2025-07-17	161.8100	161.9600	158.6800	160.4100	+0.206%	50,605,117	+197.718%
2025-07-16	155.3100	160.3600	152.8500	160.0800	+2.873%	59,492,760	+198.332%
2025-07-15	153.7500	158.6800	153.5600	155.6100	+6.407%	93,370,081	+206.902%
2025-07-14	145.0900	147.5800	141.9000	146.2400	-0.123%	44,718,554	+226.566%
2025-07-11	142.6000	147.4000	141.6000	146.4200	+1.568%	50,049,179	+226.164%
2025-07-10	143.0000	145.8200	141.8500	144.1600	+4.154%	61,101,465	+231.278%
2025-07-09	138.6900	140.6500	137.5900	138.4100	+0.428%	37,013,130	+245.040%
2025-07-08	137.3200	139.1500	135.9100	137.8200	+2.240%	36,124,612	+246.517%
2025-07-07	136.5600	137.4400	133.5000	134.8000	-2.255%	37,395,010	+254.280%
2025-07-03	139.1100	139.5000	137.3200	137.9100	-0.440%	28,645,747	+246.291%
2025-07-02	135.5300	139.7800	135.2200	138.5200	+1.771%	39,227,986	+244.766%
2025-07-01	138.7700	140.2300	135.1202	136.1100	-4.080%	55,257,237	+250.871%
2025-06-30	144.0000	146.0000	141.0100	141.9000	-1.328%	42,972,468	+236.554%
2025-06-27	144.1800	147.7504	141.6300	143.8100	+0.090%	61,937,853	+232.084%
2025-06-26	145.9700	146.0000	141.9100	143.6800	+0.195%	58,180,081	+232.384%
2025-06-25	140.9400	144.1800	139.4600	143.4000	+3.590%	74,607,219	+233.033%
2025-06-24	133.4300	138.7900	132.9300	138.4300	+6.830%	78,571,997	+244.990%
2025-06-23	130.4700	133.2500	126.8200	129.5800	+1.045%	65,152,874	+268.552%
2025-06-20	129.0000	132.8050	127.5500	128.2400	+1.144%	79,930,980	+272.403%
2025-06-18	128.0100	129.2100	125.7700	126.7900	-0.244%	49,627,112	+276.662%
2025-06-17	127.9300	130.7000	126.5800	127.1000	+0.562%	86,623,910	+275.744%
2025-06-16	118.6350	128.1393	117.7800	126.3900	+8.807%	100,968,478	+277.854%
2025-06-13	116.0450	117.8830	115.0600	116.1600	-1.975%	39,702,742	+311.131%
2025-06-12	120.6150	122.2500	118.0300	118.5000	-2.179%	44,718,365	+303.013%
2025-06-11	124.4400	124.4700	119.8800	121.1400	-1.704%	32,261,863	+294.230%
2025-06-10	121.1050	124.0900	120.8000	123.2400	+1.240%	41,691,908	+287.512%
2025-06-09	119.1800	122.3699	119.0400	121.7300	+4.768%	55,437,652	+292.319%
2025-06-06	117.6850	118.3800	115.8800	116.1900	+0.432%	27,042,083	+311.025%
2025-06-05	118.9500	119.2448	114.7100	115.6900	-2.437%	34,182,902	+312.801%
2025-06-04	117.4100	119.2950	115.7300	118.5800	+1.083%	31,024,986	+302.741%
2025-06-03	114.5000	117.6800	113.2800	117.3100	+2.338%	37,161,484	+307.101%
2025-06-02	111.0600	114.8600	111.0100	114.6300	+3.522%	34,078,358	+316.619%
2025-05-30	111.5840	112.1100	108.6154	110.7300	-2.035%	36,088,472	+331.292%
2025-05-29	115.4850	115.5400	112.1300	113.0300	+0.151%	30,572,131	+322.516%
2025-05-28	114.9150	114.9480	112.6600	112.8600	-1.484%	27,483,741	+323.153%
2025-05-27	113.1750	115.3950	112.2700	114.5600	+3.853%	37,885,019	+316.873%
2025-05-23	108.0850	111.0150	107.6671	110.3100	-0.361%	30,867,274	+332.934%
2025-05-22	111.9000	112.6400	110.6100	110.7100	-1.205%	29,251,957	+331.370%
2025-05-21	113.8500	116.1000	111.0900	112.0600	-1.277%	43,594,606	+326.173%
2025-05-20	114.3500	114.5100	112.0800	113.5100	-1.072%	29,030,815	+320.729%
2025-05-19	115.0150	115.5300	114.0600	114.7400	-2.074%	37,737,373	+316.219%
2025-05-16	118.0700	118.2400	116.0100	117.1700	+1.896%	43,419,695	+307.587%
2025-05-15	117.0200	117.5000	114.0100	114.9900	-2.319%	43,843,235	+315.314%
2025-05-14	119.8300	122.5200	116.5900	117.7200	+4.677%	86,743,700	+305.683%
2025-05-13	109.6000	113.1277	109.0000	112.4600	+4.014%	55,659,513	+324.658%
2025-05-12	110.4150	110.6670	106.9800	108.1200	+5.134%	50,543,396	+341.704%
2025-05-09	102.5850	103.5400	101.6000	102.8400	+1.121%	31,704,261	+364.382%
2025-05-08	101.9200	105.4400	101.5600	101.7000	+1.335%	54,231,362	+369.587%
2025-05-07	100.7500	103.4200	96.8800	100.3600	+1.764%	86,648,749	+375.857%
2025-05-06	98.4100	100.0700	97.4400	98.6200	-1.958%	54,264,254	+384.253%
2025-05-05	99.0000	102.0500	98.7600	100.5900	+1.812%	41,204,886	+374.769%
2025-05-02	98.4000	99.8800	98.3000	98.8000	+2.225%	29,949,638	+383.370%
2025-05-01	99.2650	100.1000	96.4500	96.6500	-0.719%	29,534,933	+394.123%
2025-04-30	92.8100	97.5500	91.8700	97.3500	+1.343%	29,730,729	+390.570%
2025-04-29	95.7550	97.1767	95.3300	96.0600	-0.342%	20,700,637	+397.158%
2025-04-28	95.5750	97.4865	94.2700	96.3900	-0.264%	30,456,683	+395.456%
2025-04-25	93.2750	97.1000	92.8500	96.6450	+2.302%	28,575,343	+394.149%
2025-04-24	91.5900	94.7500	90.3700	94.4700	+4.514%	33,681,919	+405.526%
2025-04-23	91.8750	93.7400	90.1200	90.3900	+4.788%	41,102,589	+428.344%
2025-04-22	86.1200	87.1700	85.1700	86.2600	+0.818%	35,236,735	+453.640%
2025-04-21	86.0150	86.1400	83.7500	85.5600	-2.217%	33,855,392	+458.170%
2025-04-17	88.8400	89.0300	86.5150	87.5000	-0.895%	34,801,437	+445.794%
2025-04-16	87.6100	90.4700	85.2950	88.2900	-7.346%	61,795,016	+440.911%
2025-04-15	94.6600	96.8500	94.6200	95.2900	+0.836%	28,094,036	+401.175%
2025-04-14	97.1100	97.3699	93.4500	94.5000	+1.178%	36,002,970	+405.365%
2025-04-11	90.5100	94.7600	90.5000	93.4000	+5.299%	57,892,600	+411.317%
2025-04-10	91.0000	92.9500	85.0600	88.7000	-8.406%	65,210,565	+438.410%
2025-04-09	79.2200	97.9100	78.8700	96.8400	+23.820%	97,759,852	+393.154%
2025-04-08	86.1450	88.9300	76.4800	78.2100	-6.492%	69,910,233	+510.625%
2025-04-07	80.6800	89.0000	77.7500	83.6400	-2.472%	70,515,292	+470.983%
2025-04-04	90.1000	91.0800	83.6700	85.7600	-8.571%	65,800,021	+456.868%
2025-04-03	97.7900	99.4499	93.6400	93.8000	-8.897%	50,472,542	+409.136%
2025-04-02	101.5200	104.1850	100.7600	102.9600	+0.175%	20,793,989	+363.840%
2025-04-01	102.1600	102.8300	100.9300	102.7800	+0.039%	23,523,230	+364.653%
2025-03-31	100.2350	102.8200	98.8000	102.7400	-0.465%	30,865,342	+364.834%
2025-03-28	105.5250	106.5100	102.4800	103.2200	-3.216%	31,069,114	+362.672%
2025-03-27	106.1100	107.6200	105.5499	106.6500	-3.213%	32,773,714	+347.792%
2025-03-26	114.1100	115.8999	108.6800	110.1900	-4.024%	39,538,366	+333.406%
2025-03-25	113.2650	114.9500	112.7100	114.8100	+0.843%	28,475,238	+315.966%
2025-03-24	109.7300	114.8500	109.4000	113.8500	+6.962%	52,380,230	+319.473%
2025-03-21	105.3300	107.2500	104.3300	106.4400	-0.653%	29,149,466	+348.675%
2025-03-20	105.1200	108.2600	105.1200	107.1400	+0.857%	26,610,922	+345.744%
2025-03-19	104.4200	107.9000	101.9600	106.2300	+2.628%	31,783,503	+349.562%
2025-03-18	103.8500	104.5500	102.9700	103.5100	-1.033%	26,811,062	+361.376%

document.getElementById("qT2VNv").onerror = function(){this.style.display='none';}; .dark-mode .yYlxPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYlxPX{ color: #333333; background-color: white; border: 2px solid #333333; }AMDAdvanced Micro Devicesstock NASDAQ

AMD
Advanced Micro Devices
stock NASDAQ