Advanced Micro Devices, Inc. (AMD)

Advanced Micro Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	110.42	110.67	106.98	107.45	-	4.48%	40,744,781
May 9, 2025	102.59	103.54	101.60	102.84	102.84	1.12%	31,704,261
May 8, 2025	101.92	105.44	101.56	101.70	101.70	1.34%	54,231,362
May 7, 2025	100.75	103.42	96.88	100.36	100.36	1.76%	86,648,749
May 6, 2025	98.41	100.07	97.44	98.62	98.62	-1.96%	54,264,254
May 5, 2025	99.00	102.05	98.76	100.59	100.59	1.81%	41,268,886
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.