Advanced Micro Devices In... (AMD)
NASDAQ: AMD
· Real-Time Price · USD
178.79
-2.16 (-1.19%)
At close: Aug 15, 2025, 10:14 AM
AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 179.83 | 185.44 | 179.56 | 180.95 | 180.95 | -1.88% | 66,028,477 |
| Aug 13, 2025 | 179.91 | 186.65 | 179.38 | 184.42 | 184.42 | 5.41% | 108,305,129 |
| Aug 12, 2025 | 173.32 | 175.16 | 168.50 | 174.95 | 174.95 | 1.55% | 52,335,746 |
| Aug 11, 2025 | 170.04 | 178.82 | 169.38 | 172.28 | 172.28 | -0.28% | 70,651,033 |
| Aug 8, 2025 | 174.04 | 176.48 | 170.52 | 172.76 | 172.76 | 0.21% | 68,866,700 |
| Aug 7, 2025 | 166.84 | 175.75 | 166.70 | 172.40 | 172.40 | 5.69% | 95,448,310 |
| Aug 6, 2025 | 165.05 | 166.18 | 157.80 | 163.12 | 163.12 | -6.42% | 133,641,835 |
| Aug 5, 2025 | 177.57 | 177.99 | 171.80 | 174.31 | 174.31 | -1.40% | 88,808,520 |
| Aug 4, 2025 | 174.61 | 177.86 | 173.56 | 176.78 | 176.78 | 2.96% | 52,951,044 |
| Aug 1, 2025 | 170.16 | 174.40 | 166.82 | 171.70 | 171.70 | -2.61% | 75,396,130 |
| Jul 31, 2025 | 182.02 | 182.50 | 173.00 | 176.31 | 176.31 | -1.78% | 71,765,300 |
| Jul 30, 2025 | 175.61 | 180.37 | 173.80 | 179.51 | 179.51 | 1.17% | 64,820,300 |
| Jul 29, 2025 | 175.21 | 182.31 | 174.68 | 177.44 | 177.44 | 2.18% | 108,154,838 |
| Jul 28, 2025 | 169.08 | 174.70 | 168.67 | 173.66 | 173.66 | 4.32% | 68,267,835 |
| Jul 25, 2025 | 163.51 | 167.18 | 162.36 | 166.47 | 166.47 | 2.68% | 53,432,300 |
| Jul 24, 2025 | 159.12 | 163.93 | 158.36 | 162.12 | 162.12 | 2.19% | 48,440,112 |
| Jul 23, 2025 | 156.32 | 159.45 | 156.00 | 158.65 | 158.65 | 2.54% | 41,510,900 |
| Jul 22, 2025 | 156.20 | 156.23 | 149.34 | 154.72 | 154.72 | -1.45% | 49,028,017 |
| Jul 21, 2025 | 157.62 | 160.34 | 156.92 | 157.00 | 157.00 | 0.01% | 39,021,130 |
| Jul 18, 2025 | 159.59 | 160.83 | 155.81 | 156.99 | 156.99 | -2.13% | 48,859,835 |