Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
126.39
+10.23 (8.81%)
At close: Jun 16, 2025, 4:00 PM
125.06
-1.33 (-1.05%)
After-hours: Jun 16, 2025, 7:59 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025118.64128.14117.78126.39126.398.81%100,968,478
Jun 13, 2025116.05117.88115.06116.16116.16-1.97%39,702,742
Jun 12, 2025120.62122.25118.03118.50118.50-2.18%44,718,365
Jun 11, 2025124.44124.47119.88121.14121.14-1.70%32,261,863
Jun 10, 2025121.11124.09120.80123.24123.241.24%41,691,908
Jun 9, 2025119.18122.37119.04121.73121.734.77%55,437,652
Jun 6, 2025117.69118.38115.88116.19116.190.43%27,042,083
Jun 5, 2025118.95119.25114.71115.69115.69-2.44%34,182,902
Jun 4, 2025117.41119.30115.73118.58118.581.08%31,024,986
Jun 3, 2025114.50117.68113.28117.31117.312.34%37,161,484
Jun 2, 2025111.06114.86111.01114.63114.633.52%34,078,358
May 30, 2025111.58112.11108.62110.73110.73-2.03%36,088,472
May 29, 2025115.49115.54112.13113.03113.030.15%30,572,131
May 28, 2025114.92114.95112.66112.86112.86-1.48%27,483,741
May 27, 2025113.18115.40112.27114.56114.563.85%37,885,019
May 23, 2025108.09111.02107.67110.31110.31-0.36%30,867,274
May 22, 2025111.90112.64110.61110.71110.71-1.20%29,251,957
May 21, 2025113.85116.10111.09112.06112.06-1.28%43,594,606
May 20, 2025114.35114.51112.08113.51113.51-1.07%29,030,815
May 19, 2025115.02115.53114.06114.74114.74-2.07%37,737,373
May 16, 2025118.07118.24116.01117.17117.171.90%43,419,695
May 15, 2025117.02117.50114.01114.99114.99-2.32%43,843,235
May 14, 2025119.83122.52116.59117.72117.724.68%86,743,700
May 13, 2025109.60113.13109.00112.46112.464.01%55,659,513
May 12, 2025110.42110.67106.98108.12108.125.13%50,543,396
May 9, 2025102.59103.54101.60102.84102.841.12%31,704,261
May 8, 2025101.92105.44101.56101.70101.701.34%54,231,362
May 7, 2025100.75103.4296.88100.36100.361.76%86,648,749
May 6, 202598.41100.0797.4498.6298.62-1.96%54,264,254
May 5, 202599.00102.0598.76100.59100.591.81%41,268,886
May 2, 202598.4099.8898.3098.8098.802.22%29,957,888
May 1, 202599.27100.1096.4596.6596.65-0.72%29,591,507
Apr 30, 202592.8197.5591.8797.3597.351.34%29,730,729
Apr 29, 202595.7697.1895.3396.0696.06-0.34%20,700,637
Apr 28, 202595.5897.4994.2796.3996.39-0.26%30,456,683
Apr 25, 202593.2897.1092.8596.6596.652.30%28,575,343
Apr 24, 202591.5994.7590.3794.4794.474.51%33,681,919
Apr 23, 202591.8893.7490.1290.3990.394.79%41,102,589
Apr 22, 202586.1287.1785.1786.2686.260.82%35,236,735
Apr 21, 202586.0286.1483.7585.5685.56-2.22%33,855,392
Apr 17, 202588.8489.0386.5287.5087.50-0.89%34,801,437
Apr 16, 202587.6190.4785.3088.2988.29-7.35%62,109,016
Apr 15, 202594.6696.8594.6295.2995.290.84%28,116,536
Apr 14, 202597.1197.3793.4594.5094.501.18%36,002,970
Apr 11, 202590.5194.7690.5093.4093.405.30%57,892,600
Apr 10, 202591.0092.9585.0688.7088.70-8.41%65,210,565
Apr 9, 202579.2297.9178.8796.8496.8423.82%97,827,352
Apr 8, 202586.1588.9376.4878.2178.21-6.49%69,910,233
Apr 7, 202580.6889.0077.7583.6483.64-2.47%70,515,429
Apr 4, 202590.1091.0883.6785.7685.76-8.57%65,847,021