The closing price for Advanced Micro Devices (AMD) this year is $238.60, yesterday. It is up 95.1% for the year. The latest price is $235.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 15 2025 | $222.61 | $239.24 | $220.78 | $238.60 | 106,993,634 |
October 14 2025 | $219.29 | $224.98 | $215.91 | $218.09 | 70,828,067 |
October 13 2025 | $220.15 | $224.19 | $214.90 | $216.42 | 62,633,955 |
October 10 2025 | $232.77 | $234.22 | $213.20 | $214.90 | 117,630,300 |
October 09 2025 | $236.30 | $240.10 | $229.53 | $232.89 | 94,290,700 |
October 08 2025 | $212.95 | $235.87 | $210.70 | $235.56 | 159,983,500 |
October 07 2025 | $214.85 | $218.90 | $209.28 | $211.51 | 115,748,100 |
October 06 2025 | $226.45 | $226.71 | $203.01 | $203.71 | 248,859,600 |
October 03 2025 | $170.68 | $170.68 | $163.14 | $164.67 | 42,699,100 |
October 02 2025 | $168.68 | $171.06 | $166.12 | $169.73 | 55,475,200 |
October 01 2025 | $160.93 | $164.18 | $160.49 | $164.01 | 39,895,200 |
September 30 2025 | $160.79 | $162.28 | $159.33 | $161.79 | 29,669,300 |
September 29 2025 | $160.12 | $164.30 | $159.90 | $161.36 | 39,828,800 |
September 26 2025 | $160.52 | $162.11 | $157.05 | $159.46 | 30,316,900 |
September 25 2025 | $157.14 | $161.63 | $154.78 | $161.27 | 36,809,900 |
September 24 2025 | $162.98 | $165.10 | $158.43 | $160.88 | 38,464,100 |
September 23 2025 | $160.52 | $163.39 | $159.21 | $160.90 | 39,448,300 |
September 22 2025 | $157.42 | $162.68 | $157.42 | $159.79 | 46,505,500 |
September 19 2025 | $157.38 | $159.84 | $155.90 | $157.39 | 55,448,100 |
September 18 2025 | $150.96 | $158.77 | $149.85 | $157.92 | 84,549,500 |
September 17 2025 | $159.28 | $161.63 | $155.76 | $159.16 | 41,823,800 |
September 16 2025 | $161.37 | $161.95 | $159.22 | $160.46 | 27,946,500 |
September 15 2025 | $160.01 | $162.30 | $157.60 | $161.16 | 36,808,700 |
September 12 2025 | $157.00 | $160.41 | $154.92 | $158.57 | 42,232,800 |
September 11 2025 | $158.62 | $160.21 | $154.99 | $155.67 | 48,817,700 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
