Advanced Micro Devices, Inc.
(AMD)NASDAQ$213.43+12.37 (+6.15%)Pre-MarketMkt Cap$346.40B
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/19/2025 | $204.60 | $215.18 | $204.20 | $213.43 | 58.45M |
| 12/18/2025 | $203.82 | $206.36 | $200.50 | $201.06 | 29.72M |
| 12/17/2025 | $210.04 | $211.50 | $197.53 | $198.11 | 31.60M |
| 12/16/2025 | $206.92 | $210.22 | $205.11 | $209.17 | 23.47M |
| 12/15/2025 | $212.28 | $215.36 | $206.58 | $207.58 | 27.22M |
| 12/12/2025 | $218.37 | $222.49 | $209.06 | $210.78 | 37.07M |
| 12/11/2025 | $217.81 | $221.50 | $210.19 | $221.43 | 30.69M |
| 12/10/2025 | $222.00 | $222.61 | $218.67 | $221.42 | 23.28M |
| 12/9/2025 | $221.04 | $224.84 | $217.91 | $221.62 | 25.17M |
| 12/8/2025 | $219.09 | $223.71 | $218.36 | $221.11 | 30.94M |
| 12/5/2025 | $217.17 | $223.64 | $216.24 | $217.97 | 33.29M |
| 12/4/2025 | $216.88 | $219.12 | $214.14 | $215.98 | 24.48M |
| 12/3/2025 | $216.26 | $218.20 | $211.77 | $217.60 | 28.55M |
| 12/2/2025 | $221.79 | $225.98 | $214.39 | $215.24 | 42.00M |
| 12/1/2025 | $213.88 | $220.98 | $213.50 | $219.76 | 30.77M |
| 11/28/2025 | $216.14 | $218.30 | $214.02 | $217.53 | 18.66M |
| 11/26/2025 | $210.05 | $215.59 | $207.00 | $214.24 | 43.27M |
| 11/25/2025 | $201.48 | $206.58 | $194.28 | $206.13 | 69.77M |
| 11/24/2025 | $207.16 | $217.13 | $205.85 | $215.05 | 46.75M |
| 11/21/2025 | $208.81 | $208.83 | $195.00 | $203.78 | 67.42M |
| 11/20/2025 | $232.70 | $234.25 | $204.53 | $206.02 | 66.34M |
| 11/19/2025 | $230.26 | $235.28 | $219.71 | $223.55 | 52.09M |
| 11/18/2025 | $236.78 | $238.00 | $224.71 | $230.29 | 45.62M |
| 11/17/2025 | $242.75 | $248.77 | $237.15 | $240.52 | 37.94M |
| 11/14/2025 | $240.11 | $253.44 | $235.08 | $246.81 | 47.66M |
| 11/13/2025 | $251.90 | $259.63 | $246.06 | $247.96 | 63.18M |
| 11/12/2025 | $253.13 | $263.51 | $250.00 | $258.89 | 108.94M |
| 11/11/2025 | $241.66 | $248.46 | $234.64 | $237.52 | 61.34M |
| 11/10/2025 | $242.14 | $248.90 | $240.50 | $243.98 | 43.36M |
| 11/7/2025 | $230.94 | $235.87 | $224.64 | $233.54 | 52.16M |
| 11/6/2025 | $253.47 | $253.51 | $235.74 | $237.70 | 66.05M |
| 11/5/2025 | $243.24 | $259.65 | $242.81 | $256.33 | 67.37M |
| 11/4/2025 | $250.35 | $257.38 | $247.39 | $250.05 | 56.49M |
| 11/3/2025 | $259.33 | $260.91 | $253.89 | $259.65 | 36.35M |
| 10/31/2025 | $259.60 | $262.13 | $253.41 | $256.12 | 34.45M |
| 10/30/2025 | $259.92 | $263.88 | $252.31 | $254.84 | 45.16M |
| 10/29/2025 | $264.19 | $267.08 | $257.40 | $264.33 | 49.34M |
| 10/28/2025 | $259.14 | $264.58 | $257.00 | $258.01 | 47.45M |
| 10/27/2025 | $257.88 | $260.42 | $249.80 | $259.67 | 65.61M |
| 10/24/2025 | $243.36 | $253.39 | $241.95 | $252.92 | 71.22M |
| 10/23/2025 | $230.16 | $235.90 | $228.54 | $234.99 | 39.02M |
| 10/22/2025 | $236.85 | $240.13 | $224.88 | $230.23 | 59.67M |
| 10/21/2025 | $239.39 | $242.26 | $234.02 | $238.03 | 47.12M |
| 10/20/2025 | $236.47 | $242.88 | $234.40 | $240.56 | 56.74M |
| 10/17/2025 | $233.26 | $235.38 | $227.91 | $233.08 | 55.80M |
| 10/16/2025 | $236.29 | $241.20 | $232.24 | $234.56 | 69.73M |
| 10/15/2025 | $222.71 | $239.24 | $220.76 | $238.60 | 108.48M |
| 10/14/2025 | $219.20 | $224.98 | $215.90 | $218.09 | 71.22M |
| 10/13/2025 | $220.20 | $224.19 | $214.90 | $216.42 | 63.10M |
| 10/10/2025 | $232.77 | $234.22 | $213.20 | $214.90 | 118.66M |
| 10/9/2025 | $236.30 | $240.10 | $229.53 | $232.89 | 94.29M |
| 10/8/2025 | $212.95 | $235.87 | $210.70 | $235.56 | 159.98M |
| 10/7/2025 | $214.85 | $218.90 | $209.28 | $211.51 | 115.75M |
| 10/6/2025 | $226.45 | $226.71 | $203.01 | $203.71 | 248.86M |
| 10/3/2025 | $170.68 | $170.68 | $163.14 | $164.67 | 42.70M |
| 10/2/2025 | $168.68 | $171.06 | $166.12 | $169.73 | 55.48M |
| 10/1/2025 | $160.93 | $164.18 | $160.49 | $164.01 | 39.90M |
| 9/30/2025 | $160.79 | $162.28 | $159.33 | $161.79 | 29.67M |
| 9/29/2025 | $160.12 | $164.30 | $159.90 | $161.36 | 39.83M |
| 9/26/2025 | $160.52 | $162.11 | $157.05 | $159.46 | 30.32M |
| 9/25/2025 | $157.14 | $161.63 | $154.78 | $161.27 | 36.81M |
| 9/24/2025 | $162.98 | $165.10 | $158.43 | $160.88 | 38.46M |
| 9/23/2025 | $160.52 | $163.39 | $159.21 | $160.90 | 39.45M |