Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
166.47
+4.35 (2.68%)
At close: Jul 25, 2025, 4:00 PM
166.86
+0.39 (0.23%)
After-hours: Jul 25, 2025, 7:59 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025163.51167.18162.36166.47166.472.68%53,055,502
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
Jul 17, 2025161.81161.96158.68160.41160.410.21%50,605,117
Jul 16, 2025155.31160.36152.85160.08160.082.87%59,492,760
Jul 15, 2025153.75158.68153.56155.61155.616.41%93,370,081
Jul 14, 2025145.09147.58141.90146.24146.24-0.12%44,718,554
Jul 11, 2025142.60147.40141.60146.42146.421.57%50,049,179
Jul 10, 2025143.00145.82141.85144.16144.164.15%61,101,465
Jul 9, 2025138.69140.65137.59138.41138.410.43%37,013,130
Jul 8, 2025137.32139.15135.91137.82137.822.24%36,124,612
Jul 7, 2025136.56137.44133.50134.80134.80-2.26%37,395,010
Jul 3, 2025139.11139.50137.32137.91137.91-0.44%28,645,993
Jul 2, 2025135.53139.78135.22138.52138.521.77%39,227,986
Jul 1, 2025138.77140.23135.12136.11136.11-4.08%55,257,237
Jun 30, 2025144.00146.00141.01141.90141.90-1.33%42,972,468
Jun 27, 2025144.18147.75141.63143.81143.810.09%61,937,853
Jun 26, 2025145.97146.00141.91143.68143.680.20%58,180,081
Jun 25, 2025140.94144.18139.46143.40143.403.59%74,607,219
Jun 24, 2025133.43138.79132.93138.43138.436.83%78,571,997
Jun 23, 2025130.47133.25126.82129.58129.581.04%65,152,874
Jun 20, 2025129.00132.81127.55128.24128.241.14%79,930,980
Jun 18, 2025128.01129.21125.77126.79126.79-0.24%49,627,112
Jun 17, 2025127.93130.70126.58127.10127.100.56%86,623,910
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