The closing price for Advanced Micro Devices (AMD) in May 2025 was $110.73, on May 30, 2025. It was up 11.5% for the month. The latest price is $521.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $111.58 | $112.11 | $108.62 | $110.73 | 36,088,500 |
May 29 2025 | $115.49 | $115.54 | $112.13 | $113.03 | 30,501,400 |
May 28 2025 | $114.92 | $114.95 | $112.66 | $112.86 | 27,483,700 |
May 27 2025 | $113.18 | $115.40 | $112.27 | $114.56 | 37,885,000 |
May 23 2025 | $108.09 | $111.02 | $107.67 | $110.31 | 30,867,300 |
May 22 2025 | $111.90 | $112.64 | $110.61 | $110.71 | 29,252,000 |
May 21 2025 | $113.85 | $116.10 | $111.09 | $112.06 | 43,594,600 |
May 20 2025 | $114.35 | $114.51 | $112.08 | $113.51 | 29,030,800 |
May 19 2025 | $115.02 | $115.53 | $114.06 | $114.74 | 37,737,400 |
May 16 2025 | $118.07 | $118.24 | $116.01 | $117.17 | 43,419,700 |
May 15 2025 | $117.02 | $117.50 | $114.01 | $114.99 | 43,843,200 |
May 14 2025 | $119.83 | $122.52 | $116.59 | $117.72 | 86,743,700 |
May 13 2025 | $109.60 | $113.13 | $109.00 | $112.46 | 55,659,500 |
May 12 2025 | $110.42 | $110.67 | $106.98 | $108.12 | 50,543,400 |
May 09 2025 | $102.59 | $103.54 | $101.60 | $102.84 | 31,704,300 |
May 08 2025 | $101.92 | $105.44 | $101.56 | $101.70 | 54,231,400 |
May 07 2025 | $100.75 | $103.42 | $96.88 | $100.36 | 86,474,400 |
May 06 2025 | $98.41 | $100.07 | $97.44 | $98.62 | 54,264,300 |
May 05 2025 | $99.00 | $102.05 | $98.76 | $100.59 | 41,268,900 |
May 02 2025 | $98.40 | $99.88 | $98.30 | $98.80 | 29,957,900 |
May 01 2025 | $99.27 | $100.10 | $96.45 | $96.65 | 29,591,500 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.