Advanced Micro Devices In... (AMD)
NASDAQ: AMD
· Real-Time Price · USD
164.67
-5.06 (-2.98%)
At close: Oct 03, 2025, 3:59 PM
164.34
-0.20%
After-hours: Oct 03, 2025, 07:58 PM EDT
AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 170.68 | 170.68 | 163.14 | 164.67 | 164.67 | -2.98% | 41,734,186 |
| Oct 2, 2025 | 168.68 | 171.06 | 166.12 | 169.73 | 169.73 | 3.49% | 55,475,228 |
| Oct 1, 2025 | 160.93 | 164.18 | 160.49 | 164.01 | 164.01 | 1.37% | 39,895,200 |
| Sep 30, 2025 | 160.79 | 162.28 | 159.33 | 161.79 | 161.79 | 0.27% | 29,669,331 |
| Sep 29, 2025 | 160.12 | 164.30 | 159.90 | 161.36 | 161.36 | 1.19% | 39,828,800 |
| Sep 26, 2025 | 160.52 | 162.11 | 157.05 | 159.46 | 159.46 | -1.12% | 30,316,931 |
| Sep 25, 2025 | 157.14 | 161.63 | 154.78 | 161.27 | 161.27 | 0.24% | 36,809,900 |
| Sep 24, 2025 | 162.98 | 165.10 | 158.43 | 160.88 | 160.88 | -0.01% | 38,464,120 |
| Sep 23, 2025 | 160.52 | 163.39 | 159.21 | 160.90 | 160.90 | 0.69% | 39,448,320 |
| Sep 22, 2025 | 157.42 | 162.68 | 157.42 | 159.79 | 159.79 | 1.52% | 46,505,500 |
| Sep 19, 2025 | 157.38 | 159.84 | 155.90 | 157.39 | 157.39 | -0.34% | 55,448,100 |
| Sep 18, 2025 | 150.96 | 158.77 | 149.85 | 157.92 | 157.92 | -0.78% | 84,549,500 |
| Sep 17, 2025 | 159.28 | 161.63 | 155.76 | 159.16 | 159.16 | -0.81% | 41,823,842 |
| Sep 16, 2025 | 161.37 | 161.95 | 159.22 | 160.46 | 160.46 | -0.43% | 27,946,500 |
| 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 |
Page 1 of 136