The closing price for Advanced Micro Devices (AMD) in December 2025 was $214.16, on December 31. It was up 0.1% for the month. The latest price is $516.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $215.82 | $217.64 | $213.80 | $214.16 | 17,591,600 |
December 30 2025 | $215.87 | $216.82 | $214.33 | $215.34 | 16,409,600 |
December 29 2025 | $211.58 | $216.05 | $209.24 | $215.61 | 20,326,900 |
December 26 2025 | $215.43 | $216.83 | $213.03 | $214.99 | 15,792,600 |
December 24 2025 | $214.98 | $216.54 | $213.97 | $215.04 | 7,956,800 |
December 23 2025 | $212.86 | $217.03 | $212.28 | $214.90 | 20,272,300 |
December 22 2025 | $220.00 | $220.17 | $213.31 | $214.95 | 24,950,700 |
December 19 2025 | $204.60 | $215.18 | $204.20 | $213.43 | 58,445,500 |
December 18 2025 | $203.82 | $206.36 | $200.50 | $201.06 | 29,720,100 |
December 17 2025 | $210.04 | $211.50 | $197.53 | $198.11 | 31,595,400 |
December 16 2025 | $206.92 | $210.22 | $205.11 | $209.17 | 23,467,600 |
December 15 2025 | $212.28 | $215.36 | $206.58 | $207.58 | 27,222,200 |
December 12 2025 | $218.37 | $222.49 | $209.06 | $210.78 | 37,073,900 |
December 11 2025 | $217.81 | $221.50 | $210.19 | $221.43 | 30,694,600 |
December 10 2025 | $222.00 | $222.61 | $218.67 | $221.42 | 23,279,400 |
December 09 2025 | $221.04 | $224.84 | $217.91 | $221.62 | 25,166,100 |
December 08 2025 | $219.09 | $223.71 | $218.36 | $221.11 | 30,943,200 |
December 05 2025 | $217.17 | $223.64 | $216.24 | $217.97 | 33,292,400 |
December 04 2025 | $216.88 | $219.12 | $214.14 | $215.98 | 24,478,200 |
December 03 2025 | $216.26 | $218.20 | $211.77 | $217.60 | 28,545,200 |
December 02 2025 | $221.79 | $225.98 | $214.39 | $215.24 | 42,002,500 |
December 01 2025 | $213.88 | $220.98 | $213.50 | $219.76 | 30,768,700 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.