Education
About Us
Working with TipRanks
Follow Us
Advanced Micro Devices (AMD)
NASDAQ:AMD
Time Period
1Y
Events
Historical Prices
Rows:
Sep 05, 2025
157.12
157.14
150.18
151.14
151.14
-6.58%
78,255,953
1.38
Sep 04, 2025
159.94
162.05
157.79
161.79
161.79
-0.21%
32,103,500
0.57
Sep 03, 2025
161.81
164.75
160.58
162.13
162.13
-0.12%
30,672,119
0.54
Sep 02, 2025
158.42
162.39
156.62
162.32
162.32
-0.19%
38,656,129
0.68
Aug 29, 2025
166.81
168.57
161.90
162.63
162.63
-3.53%
37,516,820
0.66
Aug 28, 2025
168.50
170.99
166.65
168.58
168.58
+0.87%
36,285,191
0.64
Aug 27, 2025
166.04
167.68
164.65
167.13
167.13
+0.31%
37,031,039
0.66
Aug 26, 2025
168.65
169.77
164.91
166.62
166.62
+2.00%
52,138,559
0.93
Aug 25, 2025
165.55
165.59
161.72
163.36
163.36
-2.62%
36,134,680
0.64
Aug 22, 2025
162.17
168.53
161.80
167.76
167.76
+2.47%
43,998,609
0.79
Aug 21, 2025
165.86
165.88
162.26
163.71
163.71
-0.90%
37,880,461
0.68
Aug 20, 2025
164.10
166.65
158.25
165.20
165.20
-0.81%
60,233,230
1.09
Aug 19, 2025
173.10
173.17
166.10
166.55
166.55
-5.44%
64,455,008
1.17
Aug 18, 2025
176.76
178.80
174.36
176.14
176.14
-0.77%
35,937,527
0.65
Aug 15, 2025
180.06
180.14
176.25
177.51
177.51
-1.90%
51,543,141
0.94
Aug 14, 2025
179.83
185.44
179.56
180.95
180.95
-1.88%
66,308,820
1.20
Aug 13, 2025
179.91
186.65
179.38
184.42
184.42
+5.41%
108,305,102
1.99
Aug 12, 2025
173.32
175.16
168.50
174.95
174.95
+1.55%
52,335,754
0.96
Aug 11, 2025
170.04
178.82
169.38
172.28
172.28
-0.28%
70,651,031
1.31
Aug 08, 2025
174.04
176.48
170.52
172.76
172.76
+0.21%
68,866,688
1.29
Aug 07, 2025
166.84
175.75
166.70
172.40
172.40
+5.69%
95,448,312
1.79
Aug 06, 2025
165.05
166.18
157.80
163.12
163.12
-6.42%
133,641,797
2.56
Aug 05, 2025
177.57
177.99
171.80
174.31
174.31
-1.40%
88,808,523
1.73
Aug 04, 2025
174.61
177.86
173.56
176.78
176.78
+2.96%
52,951,039
1.04
Aug 01, 2025
170.16
174.40
166.82
171.70
171.70
-2.61%
75,396,125
1.50
Jul 31, 2025
182.02
182.50
173.00
176.31
176.31
-1.78%
71,765,289
1.45
Jul 30, 2025
175.61
180.37
173.80
179.51
179.51
+1.17%
64,820,289
1.32
Jul 29, 2025
175.21
182.31
174.68
177.44
177.44
+2.18%
108,154,797
2.27
Jul 28, 2025
169.08
174.70
168.67
173.66
173.66
+4.32%
68,267,844
1.45
Jul 25, 2025
163.51
167.18
162.36
166.47
166.47
+2.68%
53,432,262
1.14
Jul 24, 2025
159.12
163.93
158.36
162.12
162.12
+2.19%
48,440,113
1.04
Jul 23, 2025
156.32
159.45
156.00
158.65
158.65
+2.54%
41,510,898
0.89
Jul 22, 2025
156.20
156.23
149.34
154.72
154.72
-1.45%
49,028,020
1.06
Jul 21, 2025
157.62
160.34
156.92
157.00
157.00
<+0.01%
39,021,129
0.84
Jul 18, 2025
159.59
160.83
155.81
156.99
156.99
-2.13%
48,859,840
1.05
Jul 17, 2025
161.81
161.96
158.68
160.41
160.41
+0.21%
50,605,121
1.10
Jul 16, 2025
155.31
160.36
152.85
160.08
160.08
+2.87%
59,492,762
1.30
Jul 15, 2025
153.75
158.68
153.56
155.61
155.61
+6.41%
93,370,078
2.07
Jul 14, 2025
145.09
147.58
141.90
146.24
146.24
-0.12%
44,718,551
0.98
Jul 11, 2025
142.60
147.40
141.60
146.42
146.42
+1.57%
50,049,180
1.08
Jul 10, 2025
143.00
145.82
141.85
144.16
144.16
+4.15%
61,101,473
1.32
Jul 09, 2025
138.69
140.65
137.59
138.41
138.41
+0.43%
37,013,129
0.79
Jul 08, 2025
137.32
139.15
135.91
137.82
137.82
+2.24%
36,124,609
0.76
Jul 07, 2025
136.56
137.44
133.50
134.80
134.80
-2.26%
37,395,008
0.79
Jul 03, 2025
139.11
139.50
137.32
137.91
137.91
-0.44%
28,645,990
0.60
Jul 02, 2025
135.53
139.78
135.22
138.52
138.52
+1.77%
39,227,992
0.83
Jul 01, 2025
138.77
140.23
135.12
136.11
136.11
-4.08%
55,257,238
1.18
Jun 30, 2025
144.00
146.00
141.01
141.90
141.90
-1.33%
42,972,473
0.92
Jun 27, 2025
144.18
147.75
141.63
143.81
143.81
+0.09%
61,937,848
1.34
Jun 26, 2025
145.97
146.00
141.91
143.68
143.68
+0.20%
57,846,859
1.26
Rows: