Education
About Us
Working with TipRanks
Follow Us
Advanced Micro Devices (AMD)
NASDAQ:AMD
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 09, 2025
236.30
240.10
229.53
232.89
232.89
-1.13%
94,290,734
1.57
Oct 08, 2025
212.95
235.87
210.70
235.56
235.56
+11.37%
159,983,500
2.74
Oct 07, 2025
214.85
218.90
209.28
211.51
211.51
+3.83%
115,748,094
2.03
Oct 06, 2025
226.45
226.71
203.01
203.71
203.71
+23.71%
248,859,594
4.63
Oct 03, 2025
170.68
170.68
163.14
164.67
164.67
-2.98%
42,699,152
0.80
Oct 02, 2025
168.68
171.06
166.12
169.73
169.73
+3.49%
55,475,230
1.04
Oct 01, 2025
160.93
164.18
160.49
164.01
164.01
+1.37%
39,895,180
0.75
Sep 30, 2025
160.80
162.28
159.33
161.79
161.79
+0.27%
29,669,330
0.55
Sep 29, 2025
160.12
164.30
159.90
161.36
161.36
+1.19%
39,828,793
0.74
Sep 26, 2025
160.52
162.11
157.05
159.46
159.46
-1.12%
30,316,930
0.56
Sep 25, 2025
157.14
161.63
154.78
161.27
161.27
+0.24%
36,809,879
0.68
Sep 24, 2025
162.98
165.10
158.43
160.88
160.88
-0.01%
38,464,121
0.70
Sep 23, 2025
160.52
163.39
159.21
160.90
160.90
+0.69%
39,448,320
0.71
Sep 22, 2025
157.42
162.68
157.42
159.79
159.79
+1.52%
46,505,480
0.83
Rows: