The closing price for Advanced Micro Devices (AMD) since January 31, 2023 is $159.79, today. It is up 121.1% in that time. The latest price is $159.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 22 2025 | $157.44 | $162.67 | $157.42 | $159.79 | 44,117,201 |
Week of September 15 2025 | $160.01 | $162.30 | $149.85 | $157.39 | 246,502,400 |
Week of September 08 2025 | $151.80 | $164.53 | $149.22 | $158.57 | 228,167,300 |
Week of September 01 2025 | $158.42 | $164.75 | $150.18 | $151.14 | 179,768,400 |
Week of August 25 2025 | $165.55 | $170.99 | $161.72 | $162.63 | 199,106,280 |
Week of August 18 2025 | $176.76 | $178.80 | $158.25 | $167.76 | 242,504,824 |
Week of August 11 2025 | $170.04 | $186.65 | $168.50 | $177.51 | 349,143,860 |
Week of August 04 2025 | $174.61 | $177.99 | $157.80 | $172.76 | 439,716,359 |
Week of July 28 2025 | $169.08 | $182.50 | $166.82 | $171.70 | 388,404,344 |
Week of July 21 2025 | $157.62 | $167.18 | $149.34 | $166.47 | 231,432,422 |
Week of July 14 2025 | $145.09 | $161.96 | $141.90 | $156.99 | 297,046,352 |
Week of July 07 2025 | $136.56 | $147.40 | $133.50 | $146.42 | 221,683,399 |
Week of June 30 2025 | $144.00 | $146.00 | $135.12 | $137.91 | 166,103,690 |
Week of June 23 2025 | $130.47 | $147.75 | $126.82 | $143.81 | 338,450,068 |
Week of June 16 2025 | $118.64 | $132.81 | $117.78 | $128.24 | 317,150,496 |
Week of June 09 2025 | $119.18 | $124.47 | $115.06 | $116.16 | 213,812,522 |
Week of June 02 2025 | $111.06 | $119.30 | $111.01 | $116.19 | 163,489,807 |
Week of May 26 2025 | $113.18 | $115.54 | $108.62 | $110.73 | 132,029,364 |
Week of May 19 2025 | $115.02 | $116.10 | $107.67 | $110.31 | 170,482,027 |
Week of May 12 2025 | $110.42 | $122.52 | $106.98 | $117.17 | 280,209,542 |
Week of May 05 2025 | $99.00 | $105.44 | $96.88 | $102.84 | 268,117,502 |
Week of April 28 2025 | $95.58 | $100.10 | $91.87 | $98.80 | 140,437,452 |
Week of April 21 2025 | $86.02 | $97.10 | $83.75 | $96.65 | 172,451,985 |
Week of April 14 2025 | $97.11 | $97.37 | $85.30 | $87.50 | 161,029,969 |
Week of April 07 2025 | $80.68 | $97.91 | $76.48 | $93.40 | 361,356,184 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
