The closing price for Advanced Micro Devices (AMD) last year was $214.16, on December 31. It was up 75.1% for the year. The latest price is $259.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $215.82 | $217.64 | $213.80 | $214.16 | 17,591,580 |
December 30 2025 | $215.87 | $216.82 | $214.33 | $215.34 | 16,409,570 |
December 29 2025 | $211.58 | $216.05 | $209.24 | $215.61 | 20,326,859 |
December 26 2025 | $215.43 | $216.83 | $213.03 | $214.99 | 15,792,560 |
December 24 2025 | $214.98 | $216.54 | $213.97 | $215.04 | 7,956,797 |
December 23 2025 | $212.86 | $217.03 | $212.28 | $214.90 | 20,272,289 |
December 22 2025 | $220.00 | $220.17 | $213.31 | $214.95 | 24,950,730 |
December 19 2025 | $204.60 | $215.18 | $204.20 | $213.43 | 58,445,449 |
December 18 2025 | $203.82 | $206.36 | $200.50 | $201.06 | 29,720,141 |
December 17 2025 | $210.04 | $211.50 | $197.53 | $198.11 | 31,595,410 |
December 16 2025 | $206.92 | $210.22 | $205.11 | $209.17 | 23,467,570 |
December 15 2025 | $212.28 | $215.36 | $206.58 | $207.58 | 27,222,199 |
December 12 2025 | $218.37 | $222.49 | $209.06 | $210.78 | 37,073,910 |
December 11 2025 | $217.81 | $221.50 | $210.19 | $221.43 | 30,694,650 |
December 10 2025 | $222.00 | $222.61 | $218.67 | $221.42 | 23,279,369 |
December 09 2025 | $221.04 | $224.84 | $217.91 | $221.62 | 25,166,131 |
December 08 2025 | $219.09 | $223.71 | $218.36 | $221.11 | 30,943,180 |
December 05 2025 | $217.17 | $223.64 | $216.24 | $217.97 | 33,292,398 |
December 04 2025 | $216.88 | $219.12 | $214.14 | $215.98 | 24,478,199 |
December 03 2025 | $216.26 | $218.20 | $211.77 | $217.60 | 28,545,180 |
December 02 2025 | $221.79 | $225.98 | $214.39 | $215.24 | 42,002,461 |
December 01 2025 | $213.88 | $220.98 | $213.50 | $219.76 | 30,657,800 |
November 28 2025 | $216.14 | $218.30 | $214.02 | $217.53 | 18,642,800 |
November 26 2025 | $210.05 | $215.59 | $207.00 | $214.24 | 43,270,238 |
November 25 2025 | $201.48 | $206.58 | $194.28 | $206.13 | 69,773,508 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
