Advanced Micro Devices, Inc. (TSX:AMD)
Canada flag Canada · Delayed Price · Currency is CAD
47.23
-1.71 (-3.49%)
Oct 30, 2025, 3:59 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202548.3948.7247.2047.79--2.35%92,301
Oct 29, 202548.9049.4547.7248.9448.942.38%472,126
Oct 28, 202548.0849.0047.8047.8047.80-0.67%643,188
Oct 27, 202547.8448.2346.3148.1248.122.73%1,327,770
Oct 24, 202545.0146.9044.7946.8446.847.65%507,530
Oct 23, 202542.5743.6642.3643.5143.511.90%338,225
Oct 22, 202543.8744.4941.7042.7042.70-3.24%421,373
Oct 21, 202544.4944.7943.4044.1344.13-1.05%334,287
Oct 20, 202543.9044.9943.4544.6044.603.22%389,638
Oct 17, 202543.2443.6042.2343.2143.21-0.55%335,880
Oct 16, 202543.8344.6743.3443.4543.45-1.74%554,823
Oct 15, 202541.3144.3141.0044.2244.229.24%653,670
Oct 14, 202540.7141.7140.0440.4840.481.66%1,056,354
Oct 10, 202543.1343.3939.5539.8239.82-7.82%1,420,427
Oct 9, 202543.9244.5142.6043.2043.20-0.96%1,011,391
Oct 8, 202539.4443.7339.1043.6243.6211.28%1,764,445
Oct 7, 202539.8940.5238.8239.2039.203.84%1,690,387
Oct 6, 202541.0041.6037.6537.7537.7523.57%4,014,274
Oct 3, 202531.6131.6330.2630.5530.55-2.95%369,380
Oct 2, 202531.2331.7030.8331.4831.483.52%702,028
Oct 1, 202529.8130.4229.8130.4130.411.30%375,691
Sep 30, 202529.7930.0529.5730.0230.020.33%293,593
Sep 29, 202529.6530.4529.6529.9229.921.15%306,551
Sep 26, 202529.8230.0329.1529.5829.58-1.00%279,086
Sep 25, 202529.1829.9828.7229.8829.880.10%284,308
Sep 24, 202530.2130.6029.4129.8529.85-0.03%391,631
Sep 23, 202529.8330.3129.5529.8629.860.67%327,069
Sep 22, 202529.1630.1829.1629.6629.661.33%438,370
Sep 19, 202529.3029.6528.9729.2729.27-0.27%341,295
Sep 18, 202528.0929.4727.8729.3529.35-0.68%788,465
Sep 17, 202529.6030.0028.9329.5529.55-0.84%394,797
Sep 16, 202529.9630.0629.5829.8029.80-0.47%465,615
Sep 15, 202529.7029.9729.2929.9429.941.66%321,494
Sep 12, 202529.1529.7928.8029.4529.451.83%552,811
Sep 11, 202529.5029.7628.8028.9228.92-2.43%699,805
Sep 10, 202530.3930.5029.3729.6429.642.35%436,061
Sep 9, 202528.2728.9728.2728.9628.962.88%346,290
Sep 8, 202528.1828.3527.7528.1528.150.36%368,246
Sep 5, 202529.2729.2727.9228.0528.05-6.75%1,013,306
Sep 4, 202529.7530.1029.3430.0830.08-0.20%296,166
Sep 3, 202530.0930.4129.8530.1430.14-0.10%271,222
Sep 2, 202529.4730.1829.1430.1730.17-0.17%403,352
Aug 29, 202530.9731.3130.0930.2230.22-3.45%341,553
Aug 28, 202531.2931.7831.0231.3031.300.68%366,766
Aug 27, 202530.9031.1630.6031.0931.090.42%241,235
Aug 26, 202531.3331.5330.7030.9630.961.81%281,564
Aug 25, 202530.8230.8230.1030.4130.41-2.50%312,718
Aug 22, 202530.1131.3530.1031.1931.192.60%489,495
Aug 21, 202530.8530.8530.2030.4030.40-0.91%166,089
Aug 20, 202530.4830.9729.4230.6830.68-0.87%516,405