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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	93.28	97.10	92.85	96.64	28,552,129	96.64
4/24/2025	91.59	94.75	90.37	94.47	33,620,941	94.47
4/23/2025	91.88	93.74	90.12	90.39	41,087,656	90.39
4/22/2025	86.12	87.17	85.17	86.26	35,163,558	86.26
4/21/2025	86.02	86.14	83.75	85.56	33,811,419	85.56
4/17/2025	88.84	89.03	86.52	87.50	34,801,446	87.50
4/16/2025	87.61	90.47	85.30	88.29	62,184,831	88.29
4/15/2025	94.66	96.85	94.62	95.29	27,753,295	95.29
4/14/2025	97.11	97.37	93.45	94.50	35,930,133	94.50
4/11/2025	90.51	94.76	90.50	93.40	57,892,610	93.40
4/10/2025	91.00	92.95	85.06	88.70	65,188,751	88.70
4/09/2025	79.22	97.91	78.87	96.84	97,728,835	96.84
4/08/2025	86.14	88.93	76.48	78.21	70,184,213	78.21
4/07/2025	80.68	87.22	77.75	83.64	70,450,710	83.64
4/04/2025	90.10	91.08	83.67	87.11	66,017,656	87.11
4/03/2025	97.79	99.45	93.64	93.80	50,669,858	93.80
4/02/2025	101.52	104.19	100.76	102.96	20,630,932	102.96
4/01/2025	102.16	102.83	100.93	102.78	23,507,215	102.78
3/31/2025	100.24	102.82	98.80	102.74	30,854,911	102.74
3/28/2025	105.53	106.51	102.48	103.21	31,070,970	103.21
3/27/2025	106.11	107.62	105.55	106.65	32,758,665	106.65
3/26/2025	114.11	115.90	108.68	110.19	39,906,328	110.19
3/25/2025	113.26	114.95	112.71	114.81	29,043,921	114.81
3/24/2025	109.73	114.85	109.40	113.85	53,334,214	113.85
3/21/2025	105.33	107.25	104.33	106.44	30,773,720	106.44
3/20/2025	105.12	108.26	105.12	107.14	26,850,944	107.14
3/19/2025	104.42	107.90	101.96	106.23	32,238,734	106.23
3/18/2025	103.85	104.55	102.97	103.51	27,140,676	103.51
3/17/2025	102.60	106.15	102.60	104.59	43,666,391	104.59
3/14/2025	99.64	101.22	99.58	100.97	24,715,410	100.97
3/13/2025	99.71	100.07	97.27	98.11	28,546,747	98.11
3/12/2025	99.04	101.72	98.17	100.79	34,214,454	100.79
3/11/2025	96.79	98.16	94.73	96.76	34,058,114	96.76
3/10/2025	98.57	101.29	95.83	96.63	38,648,165	96.63
3/07/2025	98.88	100.65	96.39	100.31	33,254,427	100.31
3/06/2025	99.05	101.08	98.27	98.85	28,927,397	98.85
3/05/2025	100.36	101.84	98.87	101.67	27,807,318	101.67
3/04/2025	96.00	103.18	95.89	100.75	54,075,937	100.75
3/03/2025	101.51	102.34	97.09	98.23	38,854,694	98.23
2/28/2025	99.56	101.80	98.69	99.86	45,194,576	99.86
2/27/2025	105.08	105.76	99.50	99.51	47,126,785	99.51
2/26/2025	104.94	105.80	103.99	104.74	29,086,385	104.74
2/25/2025	107.89	108.64	103.62	103.96	39,056,681	103.96
2/24/2025	111.49	111.60	107.98	108.11	28,950,642	108.11
2/21/2025	114.85	115.76	110.43	110.84	41,449,714	110.84
2/20/2025	115.01	116.55	113.11	114.17	27,161,382	114.17
2/19/2025	114.25	116.11	113.14	114.69	30,072,904	114.69
2/18/2025	114.05	115.55	113.45	114.28	31,665,874	114.28
2/14/2025	112.65	114.63	111.70	113.10	32,477,159	113.10
2/13/2025	112.00	114.60	110.40	111.81	40,823,878	111.81
2/12/2025	109.52	111.84	109.06	111.72	25,226,957	111.72
2/11/2025	108.98	113.07	108.94	111.10	34,957,083	111.10
2/10/2025	108.44	111.40	108.15	110.48	34,900,109	110.48
2/07/2025	109.13	109.92	106.79	107.56	46,143,674	107.56
2/06/2025	110.93	112.56	109.02	110.16	50,437,267	110.16
2/05/2025	107.61	112.09	106.50	112.01	110,388,312	112.01
2/04/2025	115.45	119.85	114.79	119.50	67,347,652	119.50
2/03/2025	113.88	115.16	112.98	114.27	34,372,162	114.27
1/31/2025	119.14	119.56	115.33	115.95	40,533,837	115.95
1/30/2025	118.53	120.44	117.09	118.86	29,553,549	118.86
1/29/2025	115.77	118.52	114.96	117.35	41,472,111	117.35
1/28/2025	115.18	116.15	112.95	114.17	40,899,385	114.17
1/27/2025	117.80	118.08	112.80	115.01	60,942,596	115.01