Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
159.46
-1.81 (-1.12%)
At close: Sep 26, 2025, 4:00 PM EDT
160.79
+1.33 (0.83%)
Pre-market: Sep 29, 2025, 5:14 AM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025160.52162.11157.05159.46159.46-1.12%30,316,931
Sep 25, 2025157.14161.63154.78161.27161.270.24%36,809,877
Sep 24, 2025162.98165.10158.43160.88160.88-0.01%38,464,120
Sep 23, 2025160.52163.39159.21160.90160.900.69%39,448,320
Sep 22, 2025157.42162.68157.42159.79159.791.52%46,505,480
Sep 19, 2025157.38159.84155.90157.39157.39-0.34%55,448,076
Sep 18, 2025150.96158.77149.85157.92157.92-0.78%84,549,468
Sep 17, 2025159.28161.63155.76159.16159.16-0.81%41,823,842
Sep 16, 2025161.37161.95159.22160.46160.46-0.43%27,946,478
Sep 15, 2025160.01162.30157.60161.16161.161.63%36,808,726
Sep 12, 2025157.00160.41154.92158.57158.571.86%42,232,777
Sep 11, 2025158.62160.21154.99155.67155.67-2.43%48,817,715
Sep 10, 2025163.54164.53158.00159.54159.542.39%52,465,270
Sep 9, 2025151.99156.66151.93155.82155.822.91%42,802,472
Sep 8, 2025151.80152.64149.22151.41151.410.18%41,848,995
Sep 5, 2025157.12157.14150.18151.14151.14-6.58%78,255,950
Sep 4, 2025159.94162.05157.79161.79161.79-0.21%32,103,496
Sep 3, 2025161.81164.75160.58162.13162.13-0.12%30,070,421
Sep 2, 2025158.42162.39156.62162.32162.32-0.19%38,656,131
Aug 29, 2025166.81168.57161.90162.63162.63-3.53%37,516,824
Aug 28, 2025168.50170.99166.65168.58168.580.87%36,285,192
Aug 27, 2025166.04167.68164.65167.13167.130.31%37,031,044
Aug 26, 2025168.65169.77164.91166.62166.622.00%52,138,562
Aug 25, 2025165.55165.59161.72163.36163.36-2.62%36,134,684
Aug 22, 2025162.17168.53161.80167.76167.762.47%43,998,605
Aug 21, 2025165.86165.88162.26163.71163.71-0.90%37,880,461
Aug 20, 2025164.10166.65158.25165.20165.20-0.81%60,233,226
Aug 19, 2025173.10173.17166.10166.55166.55-5.44%64,455,006
Aug 18, 2025176.76178.80174.36176.14176.14-0.77%35,937,528
Aug 15, 2025180.06180.14176.25177.51177.51-1.90%51,543,136
Aug 14, 2025179.83185.44179.56180.95180.95-1.88%66,308,821
Aug 13, 2025179.91186.65179.38184.42184.425.41%108,305,129
Aug 12, 2025173.32175.16168.50174.95174.951.55%52,335,746
Aug 11, 2025170.04178.82169.38172.28172.28-0.28%70,651,033
Aug 8, 2025174.04176.48170.52172.76172.760.21%68,866,692
Aug 7, 2025166.84175.75166.70172.40172.405.69%95,448,310
Aug 6, 2025165.05166.18157.80163.12163.12-6.42%133,641,835
Aug 5, 2025177.57177.99171.80174.31174.31-1.40%88,808,520
Aug 4, 2025174.61177.86173.56176.78176.782.96%52,951,044
Aug 1, 2025170.16174.40166.82171.70171.70-2.61%75,396,130
Jul 31, 2025182.02182.50173.00176.31176.31-1.78%71,765,285
Jul 30, 2025175.61180.37173.80179.51179.511.17%64,820,291
Jul 29, 2025175.21182.31174.68177.44177.442.18%108,154,838
Jul 28, 2025169.08174.70168.67173.66173.664.32%68,267,835
Jul 25, 2025163.51167.18162.36166.47166.472.68%53,432,260
Jul 24, 2025159.12163.93158.36162.12162.122.19%48,440,112
Jul 23, 2025156.32159.45156.00158.65158.652.54%41,510,896
Jul 22, 2025156.20156.23149.34154.72154.72-1.45%49,028,017
Jul 21, 2025157.62160.34156.92157.00157.000.01%39,021,130
Jul 18, 2025159.59160.83155.81156.99156.99-2.13%48,859,835