Home

Advanced Micro Devices, Inc. - Common Stock (AMD)

252.92
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 5:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Advanced Micro Devices, Inc. - Common Stock (AMD)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025243.36253.39241.95252.9271,221,203252.92
10/23/2025230.16235.90228.54234.9938,935,603234.99
10/22/2025236.85240.13224.88230.2359,615,574230.23
10/21/2025239.39242.26234.02238.0347,071,326238.03
10/20/2025236.46242.88234.40240.5656,670,890240.56
10/17/2025233.26235.38227.91233.0855,804,584233.08
10/16/2025236.29241.20232.24234.5669,583,004234.56
10/15/2025222.71239.24220.76238.60108,367,632238.60
10/14/2025219.20224.98215.90218.0971,140,325218.09
10/13/2025220.20224.19214.90216.4263,051,885216.42
10/10/2025232.77234.22213.20214.90118,716,145214.90
10/09/2025236.30240.10229.53232.8994,152,714232.89
10/08/2025212.95235.87210.69235.56158,967,624235.56
10/07/2025214.85218.90209.28211.51115,587,086211.51
10/06/2025226.45226.71203.01203.71248,430,581203.71
10/03/2025170.68170.68163.14164.6744,417,569164.67
10/02/2025168.68171.06166.12169.7355,407,349169.73
10/01/2025160.93164.18160.49164.0139,848,792164.01
9/30/2025160.79162.28159.33161.7929,648,052161.79
9/29/2025160.12164.30159.90161.3639,794,474161.36
9/26/2025160.52162.11157.05159.4630,335,863159.46
9/25/2025157.13161.63154.78161.2736,781,848161.27
9/24/2025162.98165.10158.43160.8838,440,382160.88
9/23/2025160.52163.39159.21160.9039,418,267160.90
9/22/2025157.42162.68157.42159.7946,470,747159.79
9/19/2025157.38159.84155.90157.3955,498,697157.39
9/18/2025150.96158.77149.85157.9284,525,979157.92
9/17/2025159.28161.63155.76159.1641,758,309159.16
9/16/2025161.37161.95159.22160.4627,926,016160.46
9/15/2025160.01162.30157.60161.1636,765,829161.16
9/12/2025157.00160.41154.92158.4542,287,265158.45
9/11/2025158.62160.21154.99155.6748,759,069155.67
9/10/2025163.54164.53158.00159.5452,388,589159.54
9/09/2025151.99156.66151.93155.8242,637,579155.82
9/08/2025151.80152.64149.22151.4141,831,976151.41
9/05/2025157.12157.14150.18151.1478,256,088151.14
9/04/2025159.93162.05157.79161.7932,073,383161.79
9/03/2025161.81164.75160.58162.1330,733,553162.13
9/02/2025158.42162.39156.62162.3238,653,793162.32
8/29/2025166.81168.57161.90162.6337,516,854162.63
8/28/2025168.50170.99166.65168.5836,250,947168.58
8/27/2025166.04167.68164.65167.1336,990,836167.13
8/26/2025168.65169.77164.91166.6252,082,819166.62
8/25/2025165.55165.59161.72163.3636,093,175163.36
8/22/2025162.17168.53161.80167.7644,003,586167.76
8/21/2025165.86165.88162.26163.7137,829,354163.71
8/20/2025164.10166.65158.25165.2060,224,461165.20
8/19/2025173.10173.17166.10166.5564,272,695166.55
8/18/2025176.76178.79174.36176.1135,994,654176.11
8/15/2025180.06180.14176.25177.5151,543,263177.51
8/14/2025179.83185.44179.56180.9566,253,437180.95
8/13/2025179.91186.65179.38184.42108,147,151184.42
8/12/2025173.32175.16168.50174.9552,287,825174.95
8/11/2025170.04178.82169.38172.2870,590,716172.28
8/08/2025174.04176.48170.52172.7668,866,818172.76
8/07/2025166.84175.75166.70172.4095,347,021172.40
8/06/2025165.05166.18157.80163.12133,452,649163.12
8/05/2025177.56177.99171.80174.3187,466,540174.31
8/04/2025174.60177.86173.56176.7852,753,821176.78
8/01/2025170.16174.40166.82171.7075,396,704171.70
7/31/2025182.01182.50173.00176.3171,637,939176.31
7/30/2025175.60180.37173.80179.5164,604,794179.51
7/29/2025175.21182.31174.68177.44108,038,425177.44
7/28/2025169.08174.70168.67173.6668,090,607173.66