Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
184.42
+9.47 (5.41%)
At close: Aug 13, 2025, 4:00 PM
184.15
-0.27 (-0.15%)
After-hours: Aug 13, 2025, 7:59 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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