Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
217.97
+1.99 (0.92%)
At close: Dec 5, 2025, 4:00 PM EST
217.93
-0.04 (-0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 236.47 | 242.88 | 234.40 | 240.56 | 240.56 | 3.21% | 56,741,695 |
| Oct 17, 2025 | 233.26 | 235.38 | 227.91 | 233.08 | 233.08 | -0.63% | 55,804,203 |
| Oct 16, 2025 | 236.29 | 241.20 | 232.24 | 234.56 | 234.56 | -1.69% | 69,726,437 |
| Oct 15, 2025 | 222.71 | 239.24 | 220.76 | 238.60 | 238.60 | 9.40% | 108,480,962 |
| Oct 14, 2025 | 219.20 | 224.98 | 215.90 | 218.09 | 218.09 | 0.77% | 71,216,269 |
| Oct 13, 2025 | 220.20 | 224.19 | 214.90 | 216.42 | 216.42 | 0.71% | 63,104,021 |
| Oct 10, 2025 | 232.77 | 234.22 | 213.20 | 214.90 | 214.90 | -7.72% | 118,656,636 |
| Oct 9, 2025 | 236.30 | 240.10 | 229.53 | 232.89 | 232.89 | -1.13% | 94,290,740 |
| Oct 8, 2025 | 212.95 | 235.87 | 210.70 | 235.56 | 235.56 | 11.37% | 159,983,459 |
| Oct 7, 2025 | 214.85 | 218.90 | 209.28 | 211.51 | 211.51 | 3.83% | 115,748,143 |
| Oct 6, 2025 | 226.45 | 226.71 | 203.01 | 203.71 | 203.71 | 23.71% | 248,859,576 |
| Oct 3, 2025 | 170.68 | 170.68 | 163.14 | 164.67 | 164.67 | -2.98% | 42,699,147 |
| Oct 2, 2025 | 168.68 | 171.06 | 166.12 | 169.73 | 169.73 | 3.49% | 55,475,228 |
| Oct 1, 2025 | 160.93 | 164.18 | 160.49 | 164.01 | 164.01 | 1.37% | 39,895,177 |
| Sep 30, 2025 | 160.80 | 162.28 | 159.33 | 161.79 | 161.79 | 0.27% | 29,669,331 |
| Sep 29, 2025 | 160.12 | 164.30 | 159.90 | 161.36 | 161.36 | 1.19% | 39,828,794 |
| Sep 26, 2025 | 160.52 | 162.11 | 157.05 | 159.46 | 159.46 | -1.12% | 30,316,931 |
| Sep 25, 2025 | 157.14 | 161.63 | 154.78 | 161.27 | 161.27 | 0.24% | 36,809,877 |
| Sep 24, 2025 | 162.98 | 165.10 | 158.43 | 160.88 | 160.88 | -0.01% | 38,464,120 |
| Sep 23, 2025 | 160.52 | 163.39 | 159.21 | 160.90 | 160.90 | 0.69% | 39,448,320 |
| Sep 22, 2025 | 157.42 | 162.68 | 157.42 | 159.79 | 159.79 | 1.52% | 46,505,480 |
| Sep 19, 2025 | 157.38 | 159.84 | 155.90 | 157.39 | 157.39 | -0.34% | 55,448,076 |
| Sep 18, 2025 | 150.96 | 158.77 | 149.85 | 157.92 | 157.92 | -0.78% | 84,549,468 |
| Sep 17, 2025 | 159.28 | 161.63 | 155.76 | 159.16 | 159.16 | -0.81% | 41,823,842 |
| Sep 16, 2025 | 161.37 | 161.95 | 159.22 | 160.46 | 160.46 | -0.43% | 27,946,478 |
| Sep 15, 2025 | 160.01 | 162.30 | 157.60 | 161.16 | 161.16 | 1.63% | 36,808,726 |
| Sep 12, 2025 | 157.00 | 160.41 | 154.92 | 158.57 | 158.57 | 1.86% | 42,232,777 |
| Sep 11, 2025 | 158.62 | 160.21 | 154.99 | 155.67 | 155.67 | -2.43% | 48,817,715 |
| Sep 10, 2025 | 163.54 | 164.53 | 158.00 | 159.54 | 159.54 | 2.39% | 52,465,270 |
| Sep 9, 2025 | 151.99 | 156.66 | 151.93 | 155.82 | 155.82 | 2.91% | 42,802,472 |
| Sep 8, 2025 | 151.80 | 152.64 | 149.22 | 151.41 | 151.41 | 0.18% | 41,848,995 |
| Sep 5, 2025 | 157.12 | 157.14 | 150.18 | 151.14 | 151.14 | -6.58% | 78,255,950 |
| Sep 4, 2025 | 159.94 | 162.05 | 157.79 | 161.79 | 161.79 | -0.21% | 32,103,496 |
| Sep 3, 2025 | 161.81 | 164.75 | 160.58 | 162.13 | 162.13 | -0.12% | 30,752,786 |
| Sep 2, 2025 | 158.42 | 162.39 | 156.62 | 162.32 | 162.32 | -0.19% | 38,656,131 |
| Aug 29, 2025 | 166.81 | 168.57 | 161.90 | 162.63 | 162.63 | -3.53% | 37,516,824 |
| Aug 28, 2025 | 168.50 | 170.99 | 166.65 | 168.58 | 168.58 | 0.87% | 36,285,192 |
| Aug 27, 2025 | 166.04 | 167.68 | 164.65 | 167.13 | 167.13 | 0.31% | 37,031,044 |
| Aug 26, 2025 | 168.65 | 169.77 | 164.91 | 166.62 | 166.62 | 2.00% | 52,138,562 |
| Aug 25, 2025 | 165.55 | 165.59 | 161.72 | 163.36 | 163.36 | -2.62% | 36,134,684 |
| Aug 22, 2025 | 162.17 | 168.53 | 161.80 | 167.76 | 167.76 | 2.47% | 43,998,605 |
| Aug 21, 2025 | 165.86 | 165.88 | 162.26 | 163.71 | 163.71 | -0.90% | 37,880,461 |
| Aug 20, 2025 | 164.10 | 166.65 | 158.25 | 165.20 | 165.20 | -0.81% | 60,233,226 |
| Aug 19, 2025 | 173.10 | 173.17 | 166.10 | 166.55 | 166.55 | -5.44% | 64,455,006 |
| Aug 18, 2025 | 176.76 | 178.80 | 174.36 | 176.14 | 176.14 | -0.77% | 35,937,528 |
| Aug 15, 2025 | 180.06 | 180.14 | 176.25 | 177.51 | 177.51 | -1.90% | 51,543,136 |
| Aug 14, 2025 | 179.83 | 185.44 | 179.56 | 180.95 | 180.95 | -1.88% | 66,308,821 |
| Aug 13, 2025 | 179.91 | 186.65 | 179.38 | 184.42 | 184.42 | 5.41% | 108,305,129 |
| Aug 12, 2025 | 173.32 | 175.16 | 168.50 | 174.95 | 174.95 | 1.55% | 52,335,746 |
| Aug 11, 2025 | 170.04 | 178.82 | 169.38 | 172.28 | 172.28 | -0.28% | 70,651,033 |
| Aug 8, 2025 | 174.04 | 176.48 | 170.52 | 172.76 | 172.76 | 0.21% | 68,866,692 |
| Aug 7, 2025 | 166.84 | 175.75 | 166.70 | 172.40 | 172.40 | 5.69% | 95,448,310 |
| Aug 6, 2025 | 165.05 | 166.18 | 157.80 | 163.12 | 163.12 | -6.42% | 133,641,835 |
| Aug 5, 2025 | 177.57 | 177.99 | 171.80 | 174.31 | 174.31 | -1.40% | 88,808,520 |
| Aug 4, 2025 | 174.61 | 177.86 | 173.56 | 176.78 | 176.78 | 2.96% | 52,951,044 |
| Aug 1, 2025 | 170.16 | 174.40 | 166.82 | 171.70 | 171.70 | -2.61% | 75,396,130 |
| Jul 31, 2025 | 182.02 | 182.50 | 173.00 | 176.31 | 176.31 | -1.78% | 71,765,285 |
| Jul 30, 2025 | 175.61 | 180.37 | 173.80 | 179.51 | 179.51 | 1.17% | 64,820,291 |
| Jul 29, 2025 | 175.21 | 182.31 | 174.68 | 177.44 | 177.44 | 2.18% | 108,154,838 |
| Jul 28, 2025 | 169.08 | 174.70 | 168.67 | 173.66 | 173.66 | 4.32% | 68,267,835 |
| Jul 25, 2025 | 163.51 | 167.18 | 162.36 | 166.47 | 166.47 | 2.68% | 53,432,260 |
| Jul 24, 2025 | 159.12 | 163.93 | 158.36 | 162.12 | 162.12 | 2.19% | 48,440,112 |
| Jul 23, 2025 | 156.32 | 159.45 | 156.00 | 158.65 | 158.65 | 2.54% | 41,510,896 |
| Jul 22, 2025 | 156.20 | 156.23 | 149.34 | 154.72 | 154.72 | -1.45% | 49,028,017 |
| Jul 21, 2025 | 157.62 | 160.34 | 156.92 | 157.00 | 157.00 | 0.01% | 39,021,130 |
| Jul 18, 2025 | 159.59 | 160.83 | 155.81 | 156.99 | 156.99 | -2.13% | 48,859,835 |
| Jul 17, 2025 | 161.81 | 161.96 | 158.68 | 160.41 | 160.41 | 0.21% | 50,605,117 |