Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
217.53
+3.29 (1.54%)
At close: Nov 28, 2025, 1:00 PM EST
217.86
+0.33 (0.15%)
After-hours: Nov 28, 2025, 4:59 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025216.14218.30214.02217.43217.431.49%18,475,459
Nov 26, 2025210.05215.59207.00214.24214.243.93%42,979,363
Nov 25, 2025201.48206.58194.28206.13206.13-4.15%69,638,227
Nov 24, 2025207.16217.13205.85215.05215.055.53%46,749,561
Nov 21, 2025208.81208.83195.00203.78203.78-1.09%67,421,145
Nov 20, 2025232.70234.25204.53206.02206.02-7.84%66,342,870
Nov 19, 2025230.26235.28219.71223.55223.55-2.93%52,093,445
Nov 18, 2025236.78238.00224.71230.29230.29-4.25%45,619,850
Nov 17, 2025242.75248.77237.15240.52240.52-2.55%37,942,206
Nov 14, 2025240.11253.44235.08246.81246.81-0.46%47,655,644
Nov 13, 2025251.90259.63246.06247.96247.96-4.22%63,178,592
Nov 12, 2025253.13263.51250.00258.89258.899.00%108,941,979
Nov 11, 2025241.66248.46234.64237.52237.52-2.65%61,336,768
Nov 10, 2025242.14248.90240.50243.98243.984.47%43,361,641
Nov 7, 2025230.94235.87224.64233.54233.54-1.75%52,162,576
Nov 6, 2025253.47253.51235.74237.70237.70-7.27%66,049,698
Nov 5, 2025243.24259.65242.81256.33256.332.51%67,366,572
Nov 4, 2025250.35257.38247.39250.05250.05-3.70%56,491,830
Nov 3, 2025259.33260.91253.89259.65259.651.38%36,351,420
Oct 31, 2025259.60262.13253.41256.12256.120.50%34,449,205
Oct 30, 2025259.92263.88252.31254.84254.84-3.59%45,162,492
Oct 29, 2025264.19267.08257.40264.33264.332.45%49,335,594
Oct 28, 2025259.14264.58257.00258.01258.01-0.64%47,448,669
Oct 27, 2025257.88260.42249.80259.67259.672.67%65,613,111
Oct 24, 2025243.36253.39241.95252.92252.927.63%71,221,144
Oct 23, 2025230.16235.90228.54234.99234.992.07%39,024,429
Oct 22, 2025236.85240.13224.88230.23230.23-3.28%59,668,778
Oct 21, 2025239.39242.26234.02238.03238.03-1.05%47,122,393
Oct 20, 2025236.47242.88234.40240.56240.563.21%56,741,695
Oct 17, 2025233.26235.38227.91233.08233.08-0.63%55,804,203
Oct 16, 2025236.29241.20232.24234.56234.56-1.69%69,726,437
Oct 15, 2025222.71239.24220.76238.60238.609.40%108,480,962
Oct 14, 2025219.20224.98215.90218.09218.090.77%71,216,269
Oct 13, 2025220.20224.19214.90216.42216.420.71%63,104,021
Oct 10, 2025232.77234.22213.20214.90214.90-7.72%118,656,636
Oct 9, 2025236.30240.10229.53232.89232.89-1.13%94,290,740
Oct 8, 2025212.95235.87210.70235.56235.5611.37%159,983,459
Oct 7, 2025214.85218.90209.28211.51211.513.83%115,748,143
Oct 6, 2025226.45226.71203.01203.71203.7123.71%248,859,576
Oct 3, 2025170.68170.68163.14164.67164.67-2.98%42,699,147
Oct 2, 2025168.68171.06166.12169.73169.733.49%55,475,228
Oct 1, 2025160.93164.18160.49164.01164.011.37%39,895,177
Sep 30, 2025160.80162.28159.33161.79161.790.27%29,669,331
Sep 29, 2025160.12164.30159.90161.36161.361.19%39,828,794
Sep 26, 2025160.52162.11157.05159.46159.46-1.12%30,316,931
Sep 25, 2025157.14161.63154.78161.27161.270.24%36,809,877
Sep 24, 2025162.98165.10158.43160.88160.88-0.01%38,464,120
Sep 23, 2025160.52163.39159.21160.90160.900.69%39,448,320
Sep 22, 2025157.42162.68157.42159.79159.791.52%46,505,480
Sep 19, 2025157.38159.84155.90157.39157.39-0.34%55,448,076