Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
100.59
+1.79 (1.81%)
At close: May 5, 2025, 4:00 PM
100.80
+0.21 (0.21%)
After-hours: May 5, 2025, 7:59 PM EDT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 99.00 | 102.05 | 98.76 | 100.59 | 100.59 | 1.81% | 40,317,325 |
| May 2, 2025 | 98.40 | 99.88 | 98.30 | 98.80 | 98.80 | 2.22% | 29,957,888 |
| May 1, 2025 | 99.27 | 100.10 | 96.45 | 96.65 | 96.65 | -0.72% | 29,591,507 |
| Apr 30, 2025 | 92.81 | 97.55 | 91.87 | 97.35 | 97.35 | 1.34% | 29,730,729 |
| Apr 29, 2025 | 95.76 | 97.18 | 95.33 | 96.06 | 96.06 | -0.34% | 20,700,637 |
| Apr 28, 2025 | 95.58 | 97.49 | 94.27 | 96.39 | 96.39 | -0.26% | 30,456,683 |
| Apr 25, 2025 | 93.28 | 97.10 | 92.85 | 96.65 | 96.65 | 2.30% | 28,575,343 |
| Apr 24, 2025 | 91.59 | 94.75 | 90.37 | 94.47 | 94.47 | 4.51% | 33,681,919 |
| Apr 23, 2025 | 91.88 | 93.74 | 90.12 | 90.39 | 90.39 | 4.79% | 41,102,589 |
| Apr 22, 2025 | 86.12 | 87.17 | 85.17 | 86.26 | 86.26 | 0.82% | 35,236,735 |
| Apr 21, 2025 | 86.02 | 86.14 | 83.75 | 85.56 | 85.56 | -2.22% | 33,855,392 |
| Apr 17, 2025 | 88.84 | 89.03 | 86.52 | 87.50 | 87.50 | -0.89% | 34,801,437 |
| Apr 16, 2025 | 87.61 | 90.47 | 85.30 | 88.29 | 88.29 | -7.35% | 62,109,016 |
| Apr 15, 2025 | 94.66 | 96.85 | 94.62 | 95.29 | 95.29 | 0.84% | 28,116,536 |
| Apr 14, 2025 | 97.11 | 97.37 | 93.45 | 94.50 | 94.50 | 1.18% | 36,002,970 |
| Apr 11, 2025 | 90.51 | 94.76 | 90.50 | 93.40 | 93.40 | 5.30% | 57,892,600 |
| Apr 10, 2025 | 91.00 | 92.95 | 85.06 | 88.70 | 88.70 | -8.41% | 65,210,565 |
| Apr 9, 2025 | 79.22 | 97.91 | 78.87 | 96.84 | 96.84 | 23.82% | 97,827,352 |
| Apr 8, 2025 | 86.15 | 88.93 | 76.48 | 78.21 | 78.21 | -6.49% | 69,910,233 |
| Apr 7, 2025 | 80.68 | 89.00 | 77.75 | 83.64 | 83.64 | -2.47% | 70,515,429 |
| Apr 4, 2025 | 90.10 | 91.08 | 83.67 | 85.76 | 85.76 | -8.57% | 65,847,021 |
| Apr 3, 2025 | 97.79 | 99.45 | 93.64 | 93.80 | 93.80 | -8.90% | 50,472,542 |
| Apr 2, 2025 | 101.52 | 104.19 | 100.76 | 102.96 | 102.96 | 0.18% | 20,793,989 |
| Apr 1, 2025 | 102.16 | 102.83 | 100.93 | 102.78 | 102.78 | 0.04% | 23,523,230 |
| Mar 31, 2025 | 100.24 | 102.82 | 98.80 | 102.74 | 102.74 | -0.47% | 30,865,342 |
| Mar 28, 2025 | 105.53 | 106.51 | 102.48 | 103.22 | 103.22 | -3.22% | 31,069,114 |
| Mar 27, 2025 | 106.11 | 107.62 | 105.55 | 106.65 | 106.65 | -3.21% | 32,773,714 |
| Mar 26, 2025 | 114.11 | 115.90 | 108.68 | 110.19 | 110.19 | -4.02% | 39,976,485 |
| Mar 25, 2025 | 113.27 | 114.95 | 112.71 | 114.81 | 114.81 | 0.84% | 29,077,507 |
| Mar 24, 2025 | 109.73 | 114.85 | 109.40 | 113.85 | 113.85 | 6.96% | 53,342,002 |
| Mar 21, 2025 | 105.33 | 107.25 | 104.33 | 106.44 | 106.44 | -0.65% | 30,767,938 |
| Mar 20, 2025 | 105.12 | 108.26 | 105.12 | 107.14 | 107.14 | 0.86% | 26,871,839 |
| Mar 19, 2025 | 104.42 | 107.90 | 101.96 | 106.23 | 106.23 | 2.63% | 32,287,496 |
| Mar 18, 2025 | 103.85 | 104.55 | 102.97 | 103.51 | 103.51 | -1.03% | 27,152,827 |
| Mar 17, 2025 | 102.60 | 106.15 | 102.60 | 104.59 | 104.59 | 3.59% | 43,689,523 |
| Mar 14, 2025 | 99.64 | 101.22 | 99.58 | 100.97 | 100.97 | 2.92% | 24,715,265 |
| Mar 13, 2025 | 99.72 | 100.07 | 97.27 | 98.11 | 98.11 | -2.66% | 28,575,150 |
| Mar 12, 2025 | 99.05 | 101.72 | 98.17 | 100.79 | 100.79 | 4.16% | 34,241,287 |
| Mar 11, 2025 | 96.79 | 98.16 | 94.73 | 96.76 | 96.76 | 0.13% | 34,078,300 |
| Mar 10, 2025 | 98.57 | 101.29 | 95.83 | 96.63 | 96.63 | -3.67% | 38,281,746 |
| Mar 7, 2025 | 98.88 | 100.65 | 96.39 | 100.31 | 100.31 | 1.48% | 33,254,367 |
| Mar 6, 2025 | 99.05 | 101.08 | 98.27 | 98.85 | 98.85 | -2.77% | 28,984,978 |
| Mar 5, 2025 | 100.36 | 101.84 | 98.87 | 101.67 | 101.67 | 0.91% | 27,855,488 |
| Mar 4, 2025 | 96.00 | 103.18 | 95.89 | 100.75 | 100.75 | 2.57% | 54,156,941 |
| Mar 3, 2025 | 101.52 | 102.34 | 97.09 | 98.23 | 98.23 | -1.63% | 38,957,988 |
| Feb 28, 2025 | 99.56 | 101.80 | 98.69 | 99.86 | 99.86 | 0.35% | 45,194,576 |
| Feb 27, 2025 | 105.08 | 105.76 | 99.50 | 99.51 | 99.51 | -4.99% | 47,263,727 |
| Feb 26, 2025 | 104.95 | 105.80 | 103.99 | 104.74 | 104.74 | 0.75% | 29,178,213 |
| Feb 25, 2025 | 107.89 | 108.64 | 103.62 | 103.96 | 103.96 | -3.84% | 39,169,161 |
| Feb 24, 2025 | 111.49 | 111.60 | 107.98 | 108.11 | 108.11 | -2.46% | 29,072,208 |