Advanced Micro Devices, Inc. - AMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	98.4	98.8	98.8	99.88	98.3	29.63M
May 01, 2025	99.27	96.65	96.65	100.1	96.45	29.13M
April 30, 2025	92.81	97.35	97.35	97.55	91.87	28.8M
April 29, 2025	95.76	96.06	96.06	97.18	95.33	19.94M
April 28, 2025	95.58	96.39	96.39	97.49	94.27	30.46M
April 25, 2025	93.28	96.65	96.65	97.1	92.85	28.46M
April 24, 2025	91.59	94.47	94.47	94.75	90.37	33.07M
April 23, 2025	91.88	90.76	90.76	93.74	90.13	34.28M
April 22, 2025	86.12	86.26	86.26	87.17	85.17	34.13M
April 21, 2025	86.02	85.56	85.56	86.14	83.75	33.86M
April 17, 2025	88.84	87.5	87.5	89.03	86.52	34.69M
April 16, 2025	87.65	88.27	88.27	90.47	85.31	55.17M
April 15, 2025	94.66	95.29	95.29	96.85	94.62	25.38M
April 14, 2025	97.11	94.5	94.5	97.37	93.45	35.69M
April 11, 2025	90.51	93.4	93.4	94.76	90.5	57.71M
April 10, 2025	91	88.7	88.7	92.95	85.06	64.46M
April 09, 2025	79.22	96.84	96.84	97.91	78.87	97.83M
April 08, 2025	86.15	78.21	78.21	88.93	76.48	68.77M
April 07, 2025	80.68	83.64	83.64	89	77.75	70.07M
April 04, 2025	90.1	85.76	85.76	91.08	83.67	65.5M
April 03, 2025	97.79	93.8	93.8	99.45	93.64	49.63M
April 02, 2025	101.52	102.96	102.96	104.19	100.76	19.48M
April 01, 2025	102.16	102.78	102.78	102.83	100.93	23.14M
March 31, 2025	100.24	102.74	102.74	102.82	98.8	30.87M
March 28, 2025	105.53	103.22	103.22	106.51	102.48	30.77M
March 27, 2025	106.11	106.65	106.65	107.62	105.55	32.69M
March 26, 2025	114.11	110.19	110.19	115.9	108.68	39.59M
March 25, 2025	113.27	114.81	114.81	114.95	112.71	28.5M
March 24, 2025	109.73	113.85	113.85	114.85	109.4	53.05M
March 21, 2025	105.33	106.44	106.44	107.25	104.33	30.39M
March 20, 2025	105.12	107.14	107.14	108.26	105.12	26.59M
March 19, 2025	104.42	106.23	106.23	107.9	101.96	31.82M
March 18, 2025	103.85	103.51	103.51	104.55	102.98	26.13M
March 17, 2025	102.6	104.59	104.59	106.15	102.6	43.11M
March 14, 2025	99.64	100.97	100.97	101.22	99.58	24.59M
March 13, 2025	99.72	98.11	98.11	100.07	97.27	28.28M
March 12, 2025	99.05	100.79	100.79	101.72	98.17	33.94M
March 11, 2025	96.79	96.76	96.76	98.16	94.73	33.62M
March 10, 2025	98.57	96.63	96.63	101.29	95.83	38.73M
March 07, 2025	98.83	100.31	100.31	100.64	96.39	33.08M
March 06, 2025	99.05	98.85	98.85	101.08	98.27	28.99M
March 05, 2025	100.36	101.67	101.67	101.84	98.87	27.61M
March 04, 2025	96	100.75	100.75	103.18	95.89	51.42M
March 03, 2025	101.52	98.23	98.23	102.34	97.09	38.96M
February 28, 2025	99.56	99.86	99.86	101.8	98.69	44.21M
February 27, 2025	105.08	99.51	99.51	105.76	99.5	47.26M
February 26, 2025	104.95	104.74	104.74	105.8	103.99	28.8M
February 25, 2025	107.89	103.96	103.96	108.64	103.62	38.67M
February 24, 2025	111.49	108.11	108.11	111.6	107.98	29.07M
February 21, 2025	114.85	110.84	110.84	115.76	110.43	38.99M
February 20, 2025	115	114.17	114.17	116.55	113.11	26.49M
February 19, 2025	114.25	114.69	114.69	116.11	113.14	26.95M
February 18, 2025	114.05	114.28	114.28	115.55	113.45	31.43M
February 14, 2025	112.65	113.1	113.1	114.63	111.7	32.16M
February 13, 2025	112	111.81	111.81	114.6	110.4	40.71M
February 12, 2025	109.63	111.72	111.72	111.84	109.06	25.07M
February 11, 2025	108.98	111.1	111.1	113.07	108.94	34.73M
February 10, 2025	108.44	110.48	110.48	111.4	108.15	34.91M
February 07, 2025	109.13	107.56	107.56	109.92	106.79	46.08M
February 06, 2025	110.93	110.16	110.16	112.56	109.02	50.43M

Advanced Micro Devices, Inc. (AMD) NASDAQ