AMD: Advanced Micro Devices, Inc.

As of Friday, December 5th, 2025

$ 217.97

+1.99 +0.92%

Open: 217.26
High: 223.64
Low: 216.24
Volume: 33,170,307
Previous Close on Thursday, December 4th, 2025

$ 215.98

-1.62 -0.74%

Open: 216.88
High: 219.12
Low: 214.14
Volume: 24,385,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 217.26 223.64 216.24 217.97 33,167,787 +1.99 +0.92
2025-12-04 216.88 219.12 214.14 215.98 24,385,294 -1.62 -0.74
2025-12-03 216.26 218.20 211.77 217.60 28,370,911 +2.36 +1.10
2025-12-02 221.79 225.98 214.39 215.24 41,751,803 -4.52 -2.06
2025-12-01 213.88 220.98 213.50 219.76 30,514,236 +2.23 +1.03
2025-11-28 216.14 218.30 214.02 217.53 18,544,497 +3.29 +1.54
2025-11-26 210.05 215.59 207.00 214.24 42,936,771 +8.10 +3.93
2025-11-25 201.48 206.58 194.28 206.14 68,852,161 -8.91 -4.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 225.98
On 2025-12-02		 211.77
On 2025-12-03		 0.44 0.20 225.98
On 2025-12-02		 211.77
On 2025-12-03		 -6.29 217.31
10D 225.98
On 2025-12-02		 194.28
On 2025-11-25		 11.95 5.80 217.13
On 2025-11-24		 194.28
On 2025-11-25		 -10.53 214.33
20D 263.51
On 2025-11-12		 194.28
On 2025-11-25		 -19.73 -8.30 263.51
On 2025-11-12		 194.28
On 2025-11-25		 -26.27 225.62
WTD 225.98
On 2025-12-02		 211.77
On 2025-12-03		 0.44 0.20 225.98
On 2025-12-02		 211.77
On 2025-12-03		 -6.29 217.31
MTD 225.98
On 2025-12-02		 211.77
On 2025-12-03		 0.44 0.20 225.98
On 2025-12-02		 211.77
On 2025-12-03		 -6.29 217.31
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

25.25 -0.08 -0.32 1,025,463
ROL

Rollins Inc.

61.40 +1.06 +1.76 2,270,419
PCTY

Paylocity Holding Corporation

146.52 +0.22 +0.15 433,265
TEAM

Atlassian Corporation Plc

159.33 +2.79 +1.78 4,013,972
AMD

Advanced Micro Devices, Inc.

217.97 +1.99 +0.92 33,170,307