VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
AMD (NASDAQ: AMD)
AMD · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
516.79
1 day
+1.74%
~30 days
-17.87%
1 year
+104.33%
Period high
658.52
Period low
188.22
Daily closes — 1 year
High 649.42 · Low 190.95 · Base 100.00 (2025-10-24) → 516.79 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 510.15 | 523.92 | 508.36 | 516.79 | 15,049,021 |
| 2026-10-22 | 524.10 | 529.98 | 502.60 | 507.93 | 28,007,400 |
| 2026-10-21 | 545.93 | 556.79 | 537.30 | 552.72 | 17,998,600 |
| 2026-10-20 | 530.02 | 548.11 | 524.60 | 534.74 | 15,187,000 |
| 2026-10-19 | 551.78 | 554.41 | 535.67 | 538.05 | 20,199,700 |
| 2026-10-16 | 547.55 | 550.96 | 526.83 | 528.75 | 22,575,500 |
| 2026-10-15 | 540.00 | 568.62 | 530.09 | 562.23 | 28,834,600 |
| 2026-10-14 | 589.57 | 591.88 | 567.00 | 570.82 | 22,319,500 |
| 2026-10-13 | 577.50 | 606.20 | 570.60 | 605.53 | 17,932,700 |
| 2026-10-12 | 599.93 | 601.77 | 586.54 | 594.24 | 15,379,900 |
| 2026-10-09 | 626.89 | 627.37 | 606.00 | 608.10 | 13,733,300 |
| 2026-10-08 | 639.36 | 643.85 | 613.34 | 620.68 | 23,488,200 |
| 2026-10-07 | 634.77 | 648.48 | 633.16 | 645.86 | 18,561,100 |
| 2026-10-06 | 648.04 | 658.52 | 628.00 | 649.42 | 24,245,900 |
| 2026-10-05 | 630.61 | 633.50 | 619.99 | 631.75 | 13,717,500 |
| 2026-10-02 | 635.95 | 645.46 | 628.55 | 633.91 | 19,865,300 |
| 2026-10-01 | 612.70 | 619.30 | 601.50 | 615.73 | 17,134,500 |
| 2026-09-30 | 609.89 | 615.17 | 600.10 | 611.76 | 16,749,100 |
| 2026-09-29 | 616.74 | 624.13 | 605.25 | 607.57 | 16,513,900 |
| 2026-09-28 | 624.90 | 629.75 | 596.07 | 607.87 | 22,124,100 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies