Education
About Us
Working with TipRanks
Follow Us
Advanced Micro Devices (AMD)
NASDAQ:AMD
Time Period
1Y
Events
Historical Prices
Rows:
Oct 13, 2025
220.20
224.19
214.90
216.42
216.42
+0.71%
63,104,020
1.02
Oct 10, 2025
232.77
234.22
213.20
214.90
214.90
-7.72%
118,656,602
1.96
Oct 09, 2025
236.30
240.10
229.53
232.89
232.89
-1.13%
94,290,734
1.57
Oct 08, 2025
212.95
235.87
210.70
235.56
235.56
+11.37%
159,983,500
2.74
Oct 07, 2025
214.85
218.90
209.28
211.51
211.51
+3.83%
115,748,094
2.03
Oct 06, 2025
226.45
226.71
203.01
203.71
203.71
+23.71%
248,859,594
4.63
Oct 03, 2025
170.68
170.68
163.14
164.67
164.67
-2.98%
42,699,152
0.80
Oct 02, 2025
168.68
171.06
166.12
169.73
169.73
+3.49%
55,475,230
1.04
Oct 01, 2025
160.93
164.18
160.49
164.01
164.01
+1.37%
39,895,180
0.75
Sep 30, 2025
160.80
162.28
159.33
161.79
161.79
+0.27%
29,669,330
0.55
Sep 29, 2025
160.12
164.30
159.90
161.36
161.36
+1.19%
39,828,793
0.74
Sep 26, 2025
160.52
162.11
157.05
159.46
159.46
-1.12%
30,316,930
0.56
Sep 25, 2025
157.14
161.63
154.78
161.27
161.27
+0.24%
36,809,879
0.68
Sep 24, 2025
162.98
165.10
158.43
160.88
160.88
-0.01%
38,464,121
0.70
Sep 23, 2025
160.52
163.39
159.21
160.90
160.90
+0.69%
39,448,320
0.71
Sep 22, 2025
157.42
162.68
157.42
159.79
159.79
+1.52%
46,505,480
0.83
Sep 19, 2025
157.38
159.84
155.90
157.39
157.39
-0.34%
55,448,078
0.98
Sep 18, 2025
150.96
158.77
149.85
157.92
157.92
-0.78%
84,549,469
1.52
Sep 17, 2025
159.28
161.63
155.76
159.16
159.16
-0.81%
41,823,840
0.74
Sep 16, 2025
161.37
161.95
159.22
160.46
160.46
-0.43%
27,946,480
0.48
Sep 15, 2025
160.01
162.30
157.60
161.16
161.16
+1.63%
36,808,727
0.64
Sep 12, 2025
157.00
160.41
154.92
158.57
158.57
+1.86%
42,232,781
0.73
Sep 11, 2025
158.62
160.21
154.99
155.67
155.67
-2.43%
48,817,719
0.85
Sep 10, 2025
163.54
164.53
158.00
159.54
159.54
+2.39%
52,465,273
0.92
Sep 09, 2025
151.99
156.66
151.93
155.82
155.82
+2.91%
42,802,473
0.74
Sep 08, 2025
151.80
152.64
149.22
151.41
151.41
+0.18%
41,849,000
0.73
Sep 05, 2025
157.12
157.14
150.18
151.14
151.14
-6.58%
78,255,953
1.38
Sep 04, 2025
159.94
162.05
157.79
161.79
161.79
-0.21%
32,103,500
0.57
Sep 03, 2025
161.81
164.75
160.58
162.13
162.13
-0.12%
30,672,119
0.54
Sep 02, 2025
158.42
162.39
156.62
162.32
162.32
-0.19%
38,656,129
0.68
Aug 29, 2025
166.81
168.57
161.90
162.63
162.63
-3.53%
37,516,820
0.66
Aug 28, 2025
168.50
170.99
166.65
168.58
168.58
+0.87%
36,285,191
0.64
Aug 27, 2025
166.04
167.68
164.65
167.13
167.13
+0.31%
37,031,039
0.66
Aug 26, 2025
168.65
169.77
164.91
166.62
166.62
+2.00%
52,138,559
0.93
Aug 25, 2025
165.55
165.59
161.72
163.36
163.36
-2.62%
36,134,680
0.64
Aug 22, 2025
162.17
168.53
161.80
167.76
167.76
+2.47%
43,998,609
0.79
Aug 21, 2025
165.86
165.88
162.26
163.71
163.71
-0.90%
37,880,461
0.68
Aug 20, 2025
164.10
166.65
158.25
165.20
165.20
-0.81%
60,233,230
1.09
Aug 19, 2025
173.10
173.17
166.10
166.55
166.55
-5.44%
64,455,008
1.17
Aug 18, 2025
176.76
178.80
174.36
176.14
176.14
-0.77%
35,937,527
0.65
Aug 15, 2025
180.06
180.14
176.25
177.51
177.51
-1.90%
51,543,141
0.94
Aug 14, 2025
179.83
185.44
179.56
180.95
180.95
-1.88%
66,308,820
1.20
Aug 13, 2025
179.91
186.65
179.38
184.42
184.42
+5.41%
108,305,102
1.99
Aug 12, 2025
173.32
175.16
168.50
174.95
174.95
+1.55%
52,335,754
0.96
Aug 11, 2025
170.04
178.82
169.38
172.28
172.28
-0.28%
70,651,031
1.31
Aug 08, 2025
174.04
176.48
170.52
172.76
172.76
+0.21%
68,866,688
1.29
Aug 07, 2025
166.84
175.75
166.70
172.40
172.40
+5.69%
95,448,312
1.79
Aug 06, 2025
165.05
166.18
157.80
163.12
163.12
-6.42%
133,641,797
2.56
Aug 05, 2025
177.57
177.99
171.80
174.31
174.31
-1.40%
88,808,523
1.73
Aug 04, 2025
174.61
177.86
173.56
176.78
176.78
+2.96%
52,951,039
1.04
Rows: