Advanced Micro Devices, Inc. (AMD) NASDAQ

233.36

+21.845(+10.33%)

Updated at October 08 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 2025214.85211.51211.51218.9209.28115.75M
October 06, 2025226.45203.71203.71226.71203.01246.29M
October 03, 2025170.68164.67164.67170.68163.1442.7M
October 02, 2025168.68169.73169.73171.06166.1255.48M
October 01, 2025160.93164.01164.01164.18160.4938.41M
September 30, 2025160.79161.79161.79162.28159.3329.32M
September 29, 2025160.11161.36161.36164.3159.939.24M
September 26, 2025160.52159.46159.46162.11157.0530.16M
September 25, 2025157.14161.27161.27161.63154.7836.62M
September 24, 2025162.98160.88160.88165.1158.4338.26M
September 23, 2025160.53160.9160.9163.39159.2138.95M
September 22, 2025157.44159.79159.79162.67157.4244.11M
September 19, 2025157.38157.39157.39159.84155.950.58M
September 18, 2025150.96157.92157.92158.77149.8581.77M
September 17, 2025159.28159.16159.16161.63155.7641.69M
September 16, 2025161.37160.46160.46161.95159.2227.95M
September 15, 2025160.01161.16161.16162.3157.636.81M
September 12, 2025157158.57158.57160.41154.9241.94M
September 11, 2025158.45155.67155.67160.21154.9948.61M
September 10, 2025163.54159.54159.54164.5315852.47M
September 09, 2025152.04155.82155.82155.9151.9340.9M
September 08, 2025151.8151.41151.41152.64149.2241.37M
September 05, 2025157.12151.14151.14157.14150.1878.26M
September 04, 2025159.94161.79161.79162.05157.7931.73M
September 03, 2025161.78162.13162.13164.75160.5829.45M
September 02, 2025158.42162.32162.32162.39156.6238.42M
August 29, 2025166.81162.63162.63168.57161.937.52M
August 28, 2025168.5168.58168.58170.99166.6536.29M
August 27, 2025166.04167.13167.13167.68164.6535.9M
August 26, 2025168.64166.62166.62169.77164.9151.73M
August 25, 2025165.55163.36163.36165.59161.7236.13M
August 22, 2025162.17167.76167.76168.53161.843.8M
August 21, 2025165.86163.71163.71165.88162.2637.88M
August 20, 2025164.1165.2165.2166.65158.2559.72M
August 19, 2025173.1166.55166.55173.17166.164.46M
August 18, 2025176.76176.14176.14178.8174.3635.94M
August 15, 2025180.06177.51177.51180.14176.2550.91M
August 14, 2025179.83180.95180.95185.44179.5666.03M
August 13, 2025179.91184.42184.42186.65179.38108.31M
August 12, 2025173.32174.95174.95175.13168.551.94M
August 11, 2025170.04172.28172.28178.82169.3870.65M
August 08, 2025174.04172.76172.76176.48170.5268.87M
August 07, 2025166.84172.4172.4175.75166.794.58M
August 06, 2025165.05163.12163.12166.18157.8131.51M
August 05, 2025177.57174.31174.31177.99171.874.45M
August 04, 2025174.61176.78176.78177.86173.5652.95M
August 01, 2025170.16171.7171.7174.4166.8274.74M
July 31, 2025182.02176.31176.31182.517370.93M
July 30, 2025175.56179.51179.51180.37173.8161.21M
July 29, 2025175.21177.44177.44182.31174.68108.15M
July 28, 2025169.08173.66173.66174.7163.5167.08M
July 25, 2025163.51166.47166.47167.18162.3652.97M
July 24, 2025159.12162.12162.12163.93158.3648.44M
July 23, 2025156.32158.65158.65159.4515640.26M
July 22, 2025156.2154.72154.72156.23149.3448.28M
July 21, 2025157.62157157160.34156.9239.02M
July 18, 2025159.59156.99156.99160.83155.8148.67M
July 17, 2025161.81160.41160.41161.96158.6849.93M
July 16, 2025155.3160.08160.08160.35152.8558.76M
July 15, 2025153.75155.61155.61158.68153.5691.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved