Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
114.39
+4.08 (3.70%)
May 27, 2025, 3:29 PM - Market open

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025113.18115.40112.27114.34-3.65%28,338,994
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
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