The closing price for Advanced Micro Devices (AMD) last month was $256.12, on Friday. It was up 59.1% for the month. The latest price is $259.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $259.60 | $262.13 | $253.41 | $256.12 | 34,404,500 |
October 30 2025 | $259.92 | $263.88 | $252.31 | $254.84 | 45,162,500 |
October 29 2025 | $264.19 | $267.08 | $257.40 | $264.33 | 49,335,600 |
October 28 2025 | $259.14 | $264.58 | $257.00 | $258.01 | 47,448,700 |
October 27 2025 | $257.88 | $260.42 | $249.80 | $259.67 | 65,613,100 |
October 24 2025 | $243.36 | $253.39 | $241.95 | $252.92 | 71,221,100 |
October 23 2025 | $230.16 | $235.90 | $228.54 | $234.99 | 39,024,400 |
October 22 2025 | $236.85 | $240.13 | $224.88 | $230.23 | 59,668,800 |
October 21 2025 | $239.39 | $242.26 | $234.02 | $238.03 | 47,122,400 |
October 20 2025 | $236.47 | $242.88 | $234.40 | $240.56 | 56,741,700 |
October 17 2025 | $233.26 | $235.38 | $227.91 | $233.08 | 55,804,200 |
October 16 2025 | $236.29 | $241.20 | $232.24 | $234.56 | 69,726,400 |
October 15 2025 | $222.71 | $239.24 | $220.76 | $238.60 | 108,481,000 |
October 14 2025 | $219.20 | $224.98 | $215.90 | $218.09 | 71,216,300 |
October 13 2025 | $220.20 | $224.19 | $214.90 | $216.42 | 63,104,000 |
October 10 2025 | $232.77 | $234.22 | $213.20 | $214.90 | 118,656,600 |
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 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
