Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
214.16
-1.18 (-0.55%)
At close: Dec 31, 2025, 4:00 PM EST
214.10
-0.06 (-0.03%)
After-hours: Dec 31, 2025, 7:59 PM EST
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 215.82 | 217.64 | 213.80 | 214.16 | 214.16 | -0.55% | 17,455,310 |
| Dec 30, 2025 | 215.87 | 216.82 | 214.33 | 215.34 | 215.34 | -0.13% | 16,119,862 |
| Dec 29, 2025 | 211.58 | 216.05 | 209.24 | 215.61 | 215.61 | 0.29% | 19,680,110 |
| Dec 26, 2025 | 215.43 | 216.83 | 213.03 | 214.99 | 214.99 | -0.02% | 15,551,358 |
| Dec 24, 2025 | 214.98 | 216.54 | 213.97 | 215.04 | 215.04 | 0.07% | 7,882,219 |
| Dec 23, 2025 | 212.86 | 217.03 | 212.28 | 214.90 | 214.90 | -0.02% | 20,180,121 |
| Dec 22, 2025 | 220.00 | 220.17 | 213.31 | 214.95 | 214.95 | 0.71% | 24,246,569 |
| Dec 19, 2025 | 204.60 | 215.18 | 204.20 | 213.43 | 213.43 | 6.15% | 58,041,963 |
| Dec 18, 2025 | 203.82 | 206.36 | 200.50 | 201.06 | 201.06 | 1.49% | 29,651,321 |
| Dec 17, 2025 | 210.04 | 211.50 | 197.53 | 198.11 | 198.11 | -5.29% | 30,231,007 |
| Dec 16, 2025 | 206.92 | 210.22 | 205.11 | 209.17 | 209.17 | 0.77% | 23,038,813 |
| Dec 15, 2025 | 212.28 | 215.36 | 206.58 | 207.58 | 207.58 | -1.52% | 26,852,361 |
| Dec 12, 2025 | 218.37 | 222.49 | 209.06 | 210.78 | 210.78 | -4.81% | 36,361,769 |
| Dec 11, 2025 | 217.81 | 221.50 | 210.19 | 221.43 | 221.43 | - | 29,831,556 |
| Dec 10, 2025 | 222.00 | 222.61 | 218.67 | 221.42 | 221.42 | -0.09% | 22,643,946 |
| Dec 9, 2025 | 221.04 | 224.84 | 217.91 | 221.62 | 221.62 | 0.23% | 25,088,475 |
| Dec 8, 2025 | 219.09 | 223.71 | 218.36 | 221.11 | 221.11 | 1.44% | 30,221,626 |
| Dec 5, 2025 | 217.17 | 223.64 | 216.24 | 217.97 | 217.97 | 0.92% | 33,107,751 |
| Dec 4, 2025 | 216.88 | 219.12 | 214.14 | 215.98 | 215.98 | -0.74% | 24,388,205 |
| Dec 3, 2025 | 216.26 | 218.20 | 211.77 | 217.60 | 217.60 | 1.10% | 28,423,833 |
| Dec 2, 2025 | 221.79 | 225.98 | 214.39 | 215.24 | 215.24 | -2.06% | 42,002,462 |
| Dec 1, 2025 | 213.88 | 220.98 | 213.50 | 219.76 | 219.76 | 1.03% | 30,768,722 |
| Nov 28, 2025 | 216.14 | 218.30 | 214.02 | 217.53 | 217.53 | 1.54% | 18,657,987 |
| Nov 26, 2025 | 210.05 | 215.59 | 207.00 | 214.24 | 214.24 | 3.93% | 43,270,240 |
| Nov 25, 2025 | 201.48 | 206.58 | 194.28 | 206.13 | 206.13 | -4.15% | 69,773,496 |
| Nov 24, 2025 | 207.16 | 217.13 | 205.85 | 215.05 | 215.05 | 5.53% | 46,749,561 |
| Nov 21, 2025 | 208.81 | 208.83 | 195.00 | 203.78 | 203.78 | -1.09% | 67,421,145 |
| Nov 20, 2025 | 232.70 | 234.25 | 204.53 | 206.02 | 206.02 | -7.84% | 66,342,870 |
| Nov 19, 2025 | 230.26 | 235.28 | 219.71 | 223.55 | 223.55 | -2.93% | 52,093,445 |
| Nov 18, 2025 | 236.78 | 238.00 | 224.71 | 230.29 | 230.29 | -4.25% | 45,619,850 |
| Nov 17, 2025 | 242.75 | 248.77 | 237.15 | 240.52 | 240.52 | -2.55% | 37,942,206 |
| Nov 14, 2025 | 240.11 | 253.44 | 235.08 | 246.81 | 246.81 | -0.46% | 47,655,644 |
| Nov 13, 2025 | 251.90 | 259.63 | 246.06 | 247.96 | 247.96 | -4.22% | 63,178,592 |
| Nov 12, 2025 | 253.13 | 263.51 | 250.00 | 258.89 | 258.89 | 9.00% | 108,941,979 |
| Nov 11, 2025 | 241.66 | 248.46 | 234.64 | 237.52 | 237.52 | -2.65% | 61,336,768 |
| Nov 10, 2025 | 242.14 | 248.90 | 240.50 | 243.98 | 243.98 | 4.47% | 43,361,641 |
| Nov 7, 2025 | 230.94 | 235.87 | 224.64 | 233.54 | 233.54 | -1.75% | 52,162,576 |
| Nov 6, 2025 | 253.47 | 253.51 | 235.74 | 237.70 | 237.70 | -7.27% | 66,049,698 |
| Nov 5, 2025 | 243.24 | 259.65 | 242.81 | 256.33 | 256.33 | 2.51% | 67,366,572 |
| Nov 4, 2025 | 250.35 | 257.38 | 247.39 | 250.05 | 250.05 | -3.70% | 56,491,830 |
| Nov 3, 2025 | 259.33 | 260.91 | 253.89 | 259.65 | 259.65 | 1.38% | 36,351,420 |
| Oct 31, 2025 | 259.60 | 262.13 | 253.41 | 256.12 | 256.12 | 0.50% | 34,449,205 |
| Oct 30, 2025 | 259.92 | 263.88 | 252.31 | 254.84 | 254.84 | -3.59% | 45,162,492 |
| Oct 29, 2025 | 264.19 | 267.08 | 257.40 | 264.33 | 264.33 | 2.45% | 49,335,594 |
| Oct 28, 2025 | 259.14 | 264.58 | 257.00 | 258.01 | 258.01 | -0.64% | 47,448,669 |
| Oct 27, 2025 | 257.88 | 260.42 | 249.80 | 259.67 | 259.67 | 2.67% | 65,613,111 |
| Oct 24, 2025 | 243.36 | 253.39 | 241.95 | 252.92 | 252.92 | 7.63% | 71,221,144 |
| Oct 23, 2025 | 230.16 | 235.90 | 228.54 | 234.99 | 234.99 | 2.07% | 39,024,429 |
| Oct 22, 2025 | 236.85 | 240.13 | 224.88 | 230.23 | 230.23 | -3.28% | 59,668,778 |
| Oct 21, 2025 | 239.39 | 242.26 | 234.02 | 238.03 | 238.03 | -1.05% | 47,122,393 |