5 DAY PERFORMANCE
-23.49%
1 MONTH PERFORMANCE
-29.49%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
+41.72%
YEAR-TO-DATE PERFORMANCE
+36.33%
1 YEAR PERFORMANCE
+18.82%
Advanced Micro Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $217.17 | $217.97 (0.37%) | $223.64 | $216.24 | 33.29 M | $354.42 B |
| 12/04/2025 | $216.88 | $215.98 (-0.41%) | $219.12 | $214.14 | 24.48 M | $351.18 B |
| 12/03/2025 | $216.26 | $217.60 (0.62%) | $218.20 | $211.77 | 28.55 M | $353.82 B |
| 12/02/2025 | $221.79 | $215.24 (-2.95%) | $225.98 | $214.39 | 42.00 M | $349.98 B |
| 12/01/2025 | $213.88 | $219.76 (2.75%) | $220.98 | $213.50 | 30.77 M | $357.33 B |
| 11/28/2025 | $216.14 | $217.53 (0.64%) | $218.30 | $214.02 | 18.66 M | $353.70 B |
| 11/26/2025 | $210.05 | $214.24 (1.99%) | $215.59 | $207.00 | 43.27 M | $348.35 B |
| 11/25/2025 | $201.48 | $206.13 (2.31%) | $206.58 | $194.28 | 69.77 M | $335.17 B |
| 11/24/2025 | $207.16 | $215.05 (3.81%) | $217.13 | $205.85 | 46.75 M | $349.67 B |
| 11/21/2025 | $208.81 | $203.78 (-2.41%) | $208.83 | $195.00 | 67.42 M | $331.35 B |
| 11/20/2025 | $232.70 | $206.02 (-11.47%) | $234.25 | $204.53 | 66.34 M | $334.99 B |
| 11/19/2025 | $230.26 | $223.55 (-2.91%) | $235.28 | $219.71 | 52.09 M | $363.49 B |
| 11/18/2025 | $236.78 | $230.29 (-2.74%) | $238.00 | $224.71 | 45.62 M | $374.45 B |
| 11/17/2025 | $242.75 | $240.52 (-0.92%) | $248.77 | $237.15 | 37.94 M | $391.09 B |
| 11/14/2025 | $240.11 | $246.81 (2.79%) | $253.44 | $235.08 | 47.66 M | $401.31 B |
| 11/13/2025 | $251.90 | $247.96 (-1.56%) | $259.63 | $246.06 | 63.18 M | $403.18 B |
| 11/12/2025 | $253.13 | $258.89 (2.28%) | $263.51 | $250.00 | 108.94 M | $420.96 B |
| 11/11/2025 | $241.66 | $237.52 (-1.71%) | $248.46 | $234.64 | 61.34 M | $386.21 B |
| 11/10/2025 | $242.14 | $243.98 (0.76%) | $248.90 | $240.50 | 43.36 M | $396.71 B |
| 11/07/2025 | $230.94 | $233.54 (1.13%) | $235.87 | $224.64 | 52.16 M | $379.74 B |
| 11/06/2025 | $253.47 | $237.70 (-6.22%) | $253.51 | $235.74 | 66.05 M | $386.50 B |
| 11/05/2025 | $243.24 | $256.33 (5.38%) | $259.65 | $242.81 | 67.37 M | $416.79 B |
| 11/04/2025 | $250.35 | $250.05 (-0.12%) | $257.38 | $247.39 | 56.49 M | $406.58 B |
| 11/03/2025 | $259.33 | $259.65 (0.12%) | $260.91 | $253.89 | 36.35 M | $422.19 B |
| 10/31/2025 | $259.60 | $256.12 (-1.34%) | $262.13 | $253.41 | 34.45 M | $416.45 B |
| 10/30/2025 | $259.92 | $254.84 (-1.95%) | $263.88 | $252.31 | 45.16 M | $414.37 B |
| 10/29/2025 | $264.19 | $264.33 (0.05%) | $267.08 | $257.40 | 49.34 M | $429.80 B |
| 10/28/2025 | $259.14 | $258.01 (-0.44%) | $264.58 | $257.00 | 47.45 M | $419.52 B |
| 10/27/2025 | $257.88 | $259.67 (0.69%) | $260.42 | $249.80 | 65.61 M | $422.22 B |
| 10/24/2025 | $243.36 | $252.92 (3.93%) | $253.39 | $241.95 | 71.22 M | $411.25 B |
| 10/23/2025 | $230.16 | $234.99 (2.1%) | $235.90 | $228.54 | 39.02 M | $382.09 B |
| 10/22/2025 | $236.85 | $230.23 (-2.8%) | $240.13 | $224.88 | 59.67 M | $374.35 B |
| 10/21/2025 | $239.39 | $238.03 (-0.57%) | $242.26 | $234.02 | 47.12 M | $387.04 B |
| 10/20/2025 | $236.47 | $240.56 (1.73%) | $242.88 | $234.40 | 56.74 M | $391.15 B |
| 10/17/2025 | $233.26 | $233.08 (-0.08%) | $235.38 | $227.91 | 55.80 M | $378.99 B |
| 10/16/2025 | $236.29 | $234.56 (-0.73%) | $241.20 | $232.24 | 69.73 M | $381.39 B |
| 10/15/2025 | $222.71 | $238.60 (7.13%) | $239.24 | $220.76 | 108.48 M | $387.96 B |
| 10/14/2025 | $219.20 | $218.09 (-0.51%) | $224.98 | $215.90 | 71.22 M | $354.61 B |
| 10/13/2025 | $220.20 | $216.42 (-1.72%) | $224.19 | $214.90 | 63.10 M | $351.90 B |
| 10/10/2025 | $232.77 | $214.90 (-7.68%) | $234.22 | $213.20 | 118.66 M | $349.43 B |
| 10/09/2025 | $236.30 | $232.89 (-1.44%) | $240.10 | $229.53 | 94.29 M | $378.68 B |
| 10/08/2025 | $212.95 | $235.56 (10.62%) | $235.87 | $210.70 | 159.98 M | $383.02 B |
| 10/07/2025 | $214.85 | $211.51 (-1.55%) | $218.90 | $209.28 | 115.75 M | $343.92 B |
| 10/06/2025 | $226.45 | $203.71 (-10.04%) | $226.71 | $203.01 | 248.86 M | $331.23 B |
| 10/03/2025 | $170.68 | $164.67 (-3.52%) | $170.68 | $163.14 | 42.70 M | $267.75 B |
| 10/02/2025 | $168.68 | $169.73 (0.62%) | $171.06 | $166.12 | 55.48 M | $275.98 B |
| 10/01/2025 | $160.93 | $164.01 (1.91%) | $164.18 | $160.49 | 39.90 M | $266.68 B |
| 09/30/2025 | $160.79 | $161.79 (0.62%) | $162.28 | $159.33 | 29.67 M | $263.07 B |
| 09/29/2025 | $160.12 | $161.36 (0.77%) | $164.30 | $159.90 | 39.83 M | $262.37 B |
| 09/26/2025 | $160.52 | $159.46 (-0.66%) | $162.11 | $157.05 | 30.32 M | $259.28 B |
| 09/25/2025 | $157.14 | $161.27 (2.63%) | $161.63 | $154.78 | 36.81 M | $262.23 B |
| 09/24/2025 | $162.98 | $160.88 (-1.29%) | $165.10 | $158.43 | 38.46 M | $261.59 B |
| 09/23/2025 | $160.52 | $160.90 (0.24%) | $163.39 | $159.21 | 39.45 M | $261.62 B |
| 09/22/2025 | $157.42 | $159.79 (1.51%) | $162.68 | $157.42 | 46.51 M | $259.82 B |
| 09/19/2025 | $157.38 | $157.39 (0.01%) | $159.84 | $155.90 | 55.45 M | $255.92 B |
| 09/18/2025 | $150.96 | $157.92 (4.61%) | $158.77 | $149.85 | 84.55 M | $256.78 B |
| 09/17/2025 | $159.28 | $159.16 (-0.08%) | $161.63 | $155.76 | 41.82 M | $258.79 B |
| 09/16/2025 | $161.37 | $160.46 (-0.56%) | $161.95 | $159.22 | 27.95 M | $260.91 B |
| 09/15/2025 | $160.01 | $161.16 (0.72%) | $162.30 | $157.60 | 36.81 M | $262.05 B |
| 09/12/2025 | $157.00 | $158.57 (1%) | $160.41 | $154.92 | 42.23 M | $257.83 B |
| 09/11/2025 | $158.62 | $155.67 (-1.86%) | $160.21 | $154.99 | 48.82 M | $253.12 B |
| 09/10/2025 | $163.54 | $159.54 (-2.45%) | $164.53 | $158.00 | 52.47 M | $259.41 B |
| 09/09/2025 | $151.99 | $155.82 (2.52%) | $156.66 | $151.93 | 42.80 M | $253.36 B |
| 09/08/2025 | $151.80 | $151.41 (-0.26%) | $152.64 | $149.22 | 41.85 M | $246.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
