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

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

Date Range:

2025-05-18 - 2025-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	180.06	180.14	176.25	177.51	51,543,263	177.51
8/14/2025	179.83	185.44	179.56	180.95	66,253,437	180.95
8/13/2025	179.91	186.65	179.38	184.42	108,147,144	184.42
8/12/2025	173.32	175.16	168.50	174.95	52,287,819	174.95
8/11/2025	170.04	178.82	169.38	172.28	70,590,714	172.28
8/08/2025	174.04	176.48	170.52	172.76	68,866,818	172.76
8/07/2025	166.84	175.75	166.70	172.40	95,347,000	172.40
8/06/2025	165.05	166.18	157.80	163.12	133,452,626	163.12
8/05/2025	177.57	177.99	171.80	174.31	87,465,477	174.31
8/04/2025	174.60	177.86	173.56	176.78	52,753,771	176.78
8/01/2025	170.16	174.40	166.82	171.70	75,396,704	171.70
7/31/2025	182.01	182.50	173.00	176.31	71,637,864	176.31
7/30/2025	175.60	180.37	173.80	179.51	64,604,794	179.51
7/29/2025	175.21	182.31	174.68	177.44	108,038,304	177.44
7/28/2025	169.08	174.70	168.67	173.66	68,090,895	173.66
7/25/2025	163.51	167.18	162.36	166.47	53,432,582	166.47
7/24/2025	159.12	163.93	158.36	162.12	48,317,754	162.12
7/23/2025	156.32	159.45	156.00	158.65	41,396,648	158.65
7/22/2025	156.20	156.23	149.34	154.72	48,924,728	154.72
7/21/2025	157.62	160.34	156.92	157.00	38,939,444	157.00
7/18/2025	159.59	160.83	155.81	156.99	48,859,853	156.99
7/17/2025	161.81	161.96	158.68	160.41	50,511,509	160.41
7/16/2025	155.31	160.36	152.85	160.08	59,421,671	160.08
7/15/2025	153.75	158.68	153.56	155.61	93,313,844	155.61
7/14/2025	145.09	147.58	141.90	146.24	44,687,394	146.24
7/11/2025	142.60	147.40	141.60	146.42	50,049,385	146.42
7/10/2025	143.00	145.82	141.85	144.16	60,983,399	144.16
7/09/2025	138.69	140.65	137.59	138.41	36,983,915	138.41
7/08/2025	137.32	139.15	135.91	137.82	36,082,159	137.82
7/07/2025	136.56	137.44	133.50	134.80	37,356,010	134.80
7/03/2025	139.11	139.50	137.32	137.91	28,646,152	137.91
7/02/2025	135.53	139.78	135.22	138.52	39,194,856	138.52
7/01/2025	138.77	140.23	135.12	136.11	55,184,362	136.11
6/30/2025	144.00	146.00	141.01	141.90	42,914,683	141.90
6/27/2025	144.18	147.75	141.63	143.81	61,971,234	143.81
6/26/2025	145.97	146.00	141.91	143.68	58,094,891	143.68
6/25/2025	140.94	144.18	139.46	143.40	74,509,303	143.40
6/24/2025	133.43	138.79	132.93	138.43	78,533,225	138.43
6/23/2025	130.47	133.25	126.82	129.58	64,871,418	129.58
6/20/2025	129.00	132.81	127.55	128.24	79,931,682	128.24
6/18/2025	128.01	129.21	125.77	126.79	49,627,126	126.79
6/17/2025	127.93	130.70	126.58	127.10	86,547,139	127.10
6/16/2025	118.64	128.14	117.78	126.39	100,737,421	126.39
6/13/2025	116.04	117.88	115.06	116.16	39,728,506	116.16
6/12/2025	120.61	122.25	118.03	118.50	44,654,994	118.50
6/11/2025	124.44	124.47	119.88	121.14	32,193,043	121.14
6/10/2025	121.11	124.09	120.80	123.24	41,853,465	123.24
6/09/2025	119.18	122.37	119.04	121.73	55,383,346	121.73
6/06/2025	117.68	118.38	115.88	116.19	27,042,171	116.19
6/05/2025	118.95	119.25	114.71	115.69	34,151,412	115.69
6/04/2025	117.41	119.30	115.73	118.58	30,999,596	118.58
6/03/2025	114.50	117.68	113.28	117.31	37,128,102	117.31
6/02/2025	111.06	114.86	111.01	114.63	34,046,541	114.63
5/30/2025	111.58	112.11	108.61	110.73	36,108,289	110.73
5/29/2025	115.49	115.54	112.13	113.03	30,540,626	113.03
5/28/2025	114.92	114.95	112.66	112.86	27,176,401	112.86
5/27/2025	113.18	115.39	112.27	114.56	37,851,463	114.56
5/23/2025	108.08	111.02	107.67	110.31	30,881,300	110.31
5/22/2025	111.90	112.64	110.61	110.71	29,216,355	110.71
5/21/2025	113.85	116.10	111.09	112.06	43,545,774	112.06
5/20/2025	114.35	114.51	112.08	113.51	28,992,409	113.51
5/19/2025	115.02	115.53	114.06	114.74	37,651,026	114.74