Advanced Micro Devices In... (AMD)
NASDAQ: AMD
· Real-Time Price · USD
159.16
-1.30 (-0.81%)
At close: Sep 17, 2025, 3:59 PM
159.42
0.16%
After-hours: Sep 17, 2025, 06:30 PM EDT
amd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 161.37 | 161.95 | 159.22 | 160.46 | 160.46 | -0.43% | 27,860,232 |
| Sep 15, 2025 | 160.01 | 162.30 | 157.60 | 161.16 | 161.16 | 1.63% | 36,808,726 |
| Sep 12, 2025 | 157.00 | 160.41 | 154.92 | 158.57 | 158.57 | 1.86% | 42,232,800 |
| Sep 11, 2025 | 158.62 | 160.21 | 154.99 | 155.67 | 155.67 | -2.43% | 48,817,715 |
| Sep 10, 2025 | 163.54 | 164.53 | 158.00 | 159.54 | 159.54 | 2.39% | 52,465,300 |
| Sep 9, 2025 | 151.99 | 156.66 | 151.93 | 155.82 | 155.82 | 2.91% | 42,802,500 |
| Sep 8, 2025 | 151.80 | 152.64 | 149.22 | 151.41 | 151.41 | 0.18% | 41,849,000 |
| Sep 5, 2025 | 157.12 | 157.14 | 150.18 | 151.14 | 151.14 | -6.58% | 78,256,000 |
| Sep 4, 2025 | 159.94 | 162.05 | 157.79 | 161.79 | 161.79 | -0.21% | 32,103,500 |
| Sep 3, 2025 | 161.81 | 164.75 | 160.58 | 162.13 | 162.13 | -0.12% | 30,752,800 |
| Sep 2, 2025 | 158.42 | 162.39 | 156.62 | 162.32 | 162.32 | -0.19% | 38,656,131 |
| Aug 29, 2025 | 166.81 | 168.57 | 161.90 | 162.63 | 162.63 | -3.53% | 37,516,824 |
| Aug 28, 2025 | 168.50 | 170.99 | 166.65 | 168.58 | 168.58 | 0.87% | 36,285,200 |
| Aug 27, 2025 | 166.04 | 167.68 | 164.65 | 167.13 | 167.13 | 0.31% | 37,031,044 |
| Aug 26, 2025 | 168.65 | 169.77 | 164.91 | 166.62 | 166.62 | 2.00% | 52,138,600 |
| Aug 25, 2025 | 165.55 | 165.59 | 161.72 | 163.36 | 163.36 | -2.62% | 36,134,700 |
| Aug 22, 2025 | 162.17 | 168.53 | 161.80 | 167.76 | 167.76 | 2.47% | 43,998,605 |
| Aug 21, 2025 | 165.86 | 165.88 | 162.26 | 163.71 | 163.71 | -0.90% | 37,880,500 |
| Aug 20, 2025 | 164.10 | 166.65 | 158.25 | 165.20 | 165.20 | -0.81% | 60,233,226 |
| Aug 19, 2025 | 173.10 | 173.17 | 166.10 | 166.55 | 166.55 | -5.44% | 64,455,006 |