Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
95.29
+0.79 (0.84%)
At close: Apr 15, 2025, 4:00 PM
88.45
-6.84 (-7.18%)
After-hours: Apr 15, 2025, 7:19 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202594.6696.8594.6295.2995.290.84%25,392,915
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
Apr 3, 202597.7999.4593.6493.8093.80-8.90%50,472,542
Apr 2, 2025101.52104.19100.76102.96102.960.18%20,793,989
Apr 1, 2025102.16102.83100.93102.78102.780.04%23,523,230
Mar 31, 2025100.24102.8298.80102.74102.74-0.47%30,865,342
Mar 28, 2025105.53106.51102.48103.22103.22-3.22%31,069,114
Mar 27, 2025106.11107.62105.55106.65106.65-3.21%32,773,714
Mar 26, 2025114.11115.90108.68110.19110.19-4.02%39,976,485
Mar 25, 2025113.27114.95112.71114.81114.810.84%29,077,507
Mar 24, 2025109.73114.85109.40113.85113.856.96%53,342,002
Mar 21, 2025105.33107.25104.33106.44106.44-0.65%30,767,938
Mar 20, 2025105.12108.26105.12107.14107.140.86%26,871,839
Mar 19, 2025104.42107.90101.96106.23106.232.63%32,287,496
Mar 18, 2025103.85104.55102.97103.51103.51-1.03%27,152,827
Mar 17, 2025102.60106.15102.60104.59104.593.59%43,689,523
Mar 14, 202599.64101.2299.58100.97100.972.92%24,715,265
Mar 13, 202599.72100.0797.2798.1198.11-2.66%28,575,150
Mar 12, 202599.05101.7298.17100.79100.794.16%34,241,287
Mar 11, 202596.7998.1694.7396.7696.760.13%34,078,300
Mar 10, 202598.57101.2995.8396.6396.63-3.67%38,281,746
Mar 7, 202598.88100.6596.39100.31100.311.48%33,254,367
Mar 6, 202599.05101.0898.2798.8598.85-2.77%28,984,978
Mar 5, 2025100.36101.8498.87101.67101.670.91%27,855,488
Mar 4, 202596.00103.1895.89100.75100.752.57%54,156,941
Mar 3, 2025101.52102.3497.0998.2398.23-1.63%38,957,988
Feb 28, 202599.56101.8098.6999.8699.860.35%45,194,576
Feb 27, 2025105.08105.7699.5099.5199.51-4.99%47,263,727
Feb 26, 2025104.95105.80103.99104.74104.740.75%29,178,213
Feb 25, 2025107.89108.64103.62103.96103.96-3.84%39,169,161
Feb 24, 2025111.49111.60107.98108.11108.11-2.46%29,072,208
Feb 21, 2025114.85115.76110.43110.84110.84-2.92%41,353,683
Feb 20, 2025115.01116.55113.11114.17114.17-0.45%27,219,565
Feb 19, 2025114.25116.11113.14114.69114.690.36%28,807,709
Feb 18, 2025114.05115.55113.45114.28114.281.04%31,720,307
Feb 14, 2025112.65114.63111.70113.10113.101.15%32,477,159
Feb 13, 2025112.00114.60110.40111.81111.810.08%40,911,804
Feb 12, 2025109.52111.84109.07111.72111.720.56%25,319,729
Feb 11, 2025108.98113.07108.94111.10111.100.56%35,033,759
Feb 10, 2025108.44111.40108.15110.48110.482.71%34,905,359
Feb 7, 2025109.13109.92106.79107.56107.56-2.36%46,082,499
Feb 6, 2025110.93112.56109.02110.16110.16-1.65%50,426,590
Feb 5, 2025107.61112.09106.50112.01112.01-6.27%110,609,343
Feb 4, 2025115.45119.85114.79119.50119.504.58%69,412,094