Advanced Micro Devices, Inc. (LON:0QZD)
London · Delayed Price · Currency is GBP · Price in USD 228.72
-12.82 (-5.31%)
At close: Nov 7, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 236.00 | 241.11 | 224.77 | 228.72 | 228.72 | -5.31% | 317,434 |
| Nov 6, 2025 | 249.60 | 257.51 | 235.76 | 241.54 | 241.54 | -6.57% | 373,901 |
| Nov 5, 2025 | 255.30 | 259.58 | 234.52 | 258.52 | 258.52 | 2.53% | 340,580 |
| Nov 4, 2025 | 257.60 | 259.65 | 247.39 | 252.15 | 252.15 | -2.20% | 267,015 |
| Nov 3, 2025 | 256.40 | 260.80 | 236.15 | 257.82 | 257.82 | 0.39% | 172,674 |
| Oct 31, 2025 | 259.70 | 262.11 | 253.54 | 256.81 | 256.81 | -1.00% | 195,035 |
| Oct 30, 2025 | 257.40 | 266.65 | 254.61 | 259.41 | 259.41 | -1.58% | 173,814 |
| Oct 29, 2025 | 260.80 | 267.02 | 257.46 | 263.58 | 263.58 | 1.21% | 271,677 |
| Oct 28, 2025 | 255.10 | 264.60 | 256.50 | 260.43 | 260.43 | 1.66% | 214,308 |
| Oct 27, 2025 | 248.40 | 263.30 | 249.80 | 256.17 | 256.17 | 2.19% | 341,028 |
| Oct 24, 2025 | 231.10 | 253.06 | 234.99 | 250.68 | 250.68 | 6.72% | 341,848 |
| Oct 23, 2025 | 228.00 | 235.73 | 227.27 | 234.89 | 234.89 | 3.90% | 204,484 |
| Oct 22, 2025 | 236.40 | 240.12 | 224.94 | 226.07 | 226.07 | -5.37% | 284,717 |
| Oct 21, 2025 | 242.50 | 242.50 | 234.07 | 238.89 | 238.89 | -1.19% | 194,913 |
| Oct 20, 2025 | 228.20 | 242.88 | 233.47 | 241.76 | 241.76 | 4.42% | 260,538 |
| Oct 17, 2025 | 240.60 | 235.70 | 223.39 | 231.53 | 231.53 | -1.71% | 335,629 |
| Oct 16, 2025 | 236.40 | 242.38 | 234.09 | 235.55 | 235.55 | -0.12% | 414,273 |
| Oct 15, 2025 | 221.40 | 238.88 | 218.09 | 235.84 | 235.84 | 5.53% | 659,702 |
| Oct 14, 2025 | 218.70 | 224.96 | 208.60 | 223.50 | 223.50 | 3.36% | 452,627 |
| Oct 13, 2025 | 215.10 | 226.88 | 214.90 | 216.22 | 216.22 | -1.82% | 483,287 |
| Oct 10, 2025 | 235.50 | 234.95 | 213.22 | 220.23 | 220.23 | -4.73% | 594,170 |
| Oct 9, 2025 | 239.10 | 241.26 | 229.58 | 231.17 | 231.17 | -1.34% | 503,208 |
| Oct 8, 2025 | 209.55 | 234.81 | 210.78 | 234.31 | 234.31 | 10.93% | 739,753 |
| Oct 7, 2025 | 208.60 | 218.86 | 203.71 | 211.22 | 211.22 | 2.12% | 732,779 |
| Oct 6, 2025 | 168.50 | 227.80 | 164.40 | 206.85 | 206.85 | 26.19% | 1,592,246 |
| Oct 3, 2025 | 169.25 | 171.98 | 163.14 | 163.92 | 163.92 | -3.36% | 308,771 |
| Oct 2, 2025 | 163.05 | 171.06 | 164.01 | 169.62 | 169.62 | 4.62% | 417,315 |
| Oct 1, 2025 | 161.05 | 163.86 | 159.00 | 162.13 | 162.13 | 0.91% | 206,729 |
| Sep 30, 2025 | 163.25 | 162.28 | 159.36 | 160.67 | 160.67 | -1.39% | 216,192 |
| Sep 29, 2025 | 157.35 | 164.21 | 159.46 | 162.94 | 162.94 | 2.67% | 310,131 |
| Sep 26, 2025 | 159.65 | 162.07 | 157.05 | 158.71 | 158.71 | -0.62% | 182,826 |
| Sep 25, 2025 | 160.80 | 161.37 | 154.79 | 159.70 | 159.70 | -1.04% | 156,358 |
| Sep 24, 2025 | 161.25 | 165.06 | 158.43 | 161.38 | 161.38 | 0.69% | 221,772 |
| Sep 23, 2025 | 159.05 | 163.38 | 159.22 | 160.28 | 160.28 | 0.01% | 288,657 |
| Sep 22, 2025 | 156.50 | 162.65 | 155.07 | 160.26 | 160.26 | 2.35% | 394,407 |
| Sep 19, 2025 | 154.10 | 159.82 | 155.20 | 156.59 | 156.59 | -0.29% | 331,564 |
| Sep 18, 2025 | 161.45 | 162.18 | 149.57 | 157.05 | 157.05 | 0.65% | 524,321 |
| Sep 17, 2025 | 161.35 | 161.59 | 156.03 | 156.03 | 156.03 | -2.53% | 225,502 |
| Sep 16, 2025 | 160.20 | 162.42 | 159.23 | 160.07 | 160.07 | -0.38% | 167,950 |
| Sep 15, 2025 | 156.30 | 161.25 | 157.50 | 160.69 | 160.69 | 1.23% | 254,457 |
| Sep 12, 2025 | 155.25 | 160.40 | 154.93 | 158.73 | 158.73 | 1.95% | 332,318 |
| Sep 11, 2025 | 161.05 | 160.13 | 155.00 | 155.70 | 155.70 | -2.35% | 279,749 |
| Sep 10, 2025 | 151.85 | 164.44 | 155.82 | 159.44 | 159.44 | 2.72% | 291,157 |
| Sep 9, 2025 | 151.35 | 155.27 | 150.80 | 155.22 | 155.22 | 2.56% | 449,477 |
| Sep 8, 2025 | 151.25 | 152.63 | 149.22 | 151.34 | 151.34 | -0.58% | 419,544 |
| Sep 5, 2025 | 158.70 | 162.10 | 150.08 | 152.22 | 152.22 | -5.40% | 406,942 |
| Sep 4, 2025 | 163.05 | 163.10 | 157.82 | 160.90 | 160.90 | -0.31% | 274,869 |
| Sep 3, 2025 | 160.90 | 163.68 | 160.59 | 161.40 | 161.40 | 0.68% | 123,595 |
| Sep 2, 2025 | 162.30 | 163.02 | 156.65 | 160.32 | 160.32 | -1.42% | 199,846 |
| Sep 1, 2025 | 162.30 | 162.63 | 162.63 | 162.63 | 162.63 | -0.05% | 729 |