Education
About Us
Working with TipRanks
Follow Us
Advanced Micro Devices (AMD)
NASDAQ:AMD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
204.60
215.18
204.20
213.43
213.43
+6.15%
58,445,449
1.06
Dec 18, 2025
203.82
206.36
200.50
201.06
201.06
+1.49%
29,720,141
0.53
Dec 17, 2025
210.04
211.50
197.53
198.11
198.11
-5.29%
31,595,410
0.56
Dec 16, 2025
206.92
210.22
205.11
209.17
209.17
+0.77%
23,467,570
0.41
Dec 15, 2025
212.28
215.36
206.58
207.58
207.58
-1.52%
27,222,199
0.48
Dec 12, 2025
218.37
222.49
209.06
210.78
210.78
-4.81%
37,073,910
0.65
Dec 11, 2025
217.81
221.50
210.19
221.43
221.43
<+0.01%
30,694,650
0.54
Dec 10, 2025
222.00
222.61
218.67
221.42
221.42
-0.09%
23,279,369
0.40
Dec 09, 2025
221.04
224.84
217.91
221.62
221.62
+0.23%
25,166,131
0.43
Dec 08, 2025
219.09
223.71
218.36
221.11
221.11
+1.44%
30,943,180
0.53
Dec 05, 2025
217.17
223.64
216.24
217.97
217.97
+0.92%
33,292,398
0.57
Dec 04, 2025
216.88
219.12
214.14
215.98
215.98
-0.74%
24,478,199
0.41
Dec 03, 2025
216.26
218.20
211.77
217.60
217.60
+1.10%
28,545,180
0.48
Dec 02, 2025
221.79
225.98
214.39
215.24
215.24
-2.06%
42,002,461
0.71
Dec 01, 2025
213.88
220.98
213.50
219.76
219.76
+1.03%
30,768,721
0.52
Nov 28, 2025
216.14
218.30
214.02
217.53
217.53
+1.54%
18,657,990
0.31
Nov 26, 2025
210.05
215.59
207.00
214.24
214.24
+3.93%
43,270,238
0.73
Nov 25, 2025
201.48
206.58
194.28
206.13
206.13
-4.15%
69,773,508
1.19
Nov 24, 2025
207.16
217.13
205.85
215.05
215.05
+5.53%
46,749,559
0.79
Nov 21, 2025
208.81
208.83
195.00
203.78
203.78
-1.09%
67,421,148
1.16
Nov 20, 2025
232.70
234.25
204.53
206.02
206.02
-7.84%
66,342,875
1.14
Nov 19, 2025
230.26
235.28
219.71
223.55
223.55
-2.93%
52,093,449
0.90
Nov 18, 2025
236.78
238.00
224.71
230.29
230.29
-4.25%
45,619,848
0.79
Nov 17, 2025
242.75
248.77
237.15
240.52
240.52
-2.55%
37,942,207
0.65
Nov 14, 2025
240.11
253.44
235.08
246.81
246.81
-0.46%
47,655,641
0.82
Nov 13, 2025
251.90
259.63
246.06
247.96
247.96
-4.22%
63,178,594
1.09
Nov 12, 2025
253.13
263.51
250.00
258.89
258.89
+9.00%
108,942,000
1.90
Nov 11, 2025
241.66
248.46
234.64
237.52
237.52
-2.65%
61,336,770
1.06
Nov 10, 2025
242.14
248.90
240.50
243.98
243.98
+4.47%
43,361,641
0.74
Nov 07, 2025
230.94
235.87
224.64
233.54
233.54
-1.75%
52,162,578
0.89
Nov 06, 2025
253.47
253.51
235.74
237.70
237.70
-7.27%
66,049,703
1.13
Nov 05, 2025
243.24
259.65
242.81
256.33
256.33
+2.51%
67,366,570
1.14
Nov 04, 2025
250.35
257.38
247.39
250.05
250.05
-3.70%
56,491,832
0.94
Nov 03, 2025
259.33
260.91
253.89
259.65
259.65
+1.38%
36,351,422
0.59
Oct 31, 2025
259.60
262.13
253.41
256.12
256.12
+0.50%
34,358,422
0.56
Oct 30, 2025
259.92
263.88
252.31
254.84
254.84
-3.59%
44,870,594
0.72
Oct 29, 2025
264.19
267.08
257.40
264.33
264.33
+2.45%
49,099,449
0.79
Oct 28, 2025
259.14
264.58
257.00
258.01
258.01
-0.64%
47,203,488
0.75
Oct 27, 2025
257.88
260.42
249.80
259.67
259.67
+2.67%
64,355,848
1.02
Oct 24, 2025
243.36
253.39
241.95
252.92
252.92
+7.63%
71,221,133
1.13
Oct 23, 2025
230.16
235.90
228.54
234.99
234.99
+2.07%
39,024,434
0.62
Oct 22, 2025
236.85
240.13
224.88
230.23
230.23
-3.28%
59,668,781
0.94
Oct 21, 2025
239.39
242.26
234.02
238.03
238.03
-1.05%
47,122,391
0.75
Oct 20, 2025
236.47
242.88
234.40
240.56
240.56
+3.21%
56,576,680
0.90
Oct 17, 2025
233.26
235.38
227.91
233.08
233.08
-0.63%
55,804,199
0.89
Oct 16, 2025
236.29
241.20
232.24
234.56
234.56
-1.69%
69,726,438
1.12
Oct 15, 2025
222.71
239.24
220.76
238.60
238.60
+9.40%
108,481,000
1.76
Oct 14, 2025
219.20
224.98
215.90
218.09
218.09
+0.77%
71,216,273
1.16
Oct 13, 2025
220.20
224.19
214.90
216.42
216.42
+0.71%
63,104,020
1.02
Oct 10, 2025
232.77
234.22
213.20
214.90
214.90
-7.72%
118,656,602
1.96
Rows: