Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 25.620 | 26.010 | 23.940 | 24.540 | 24.540 | 4,800 |
| 2025-11-05 | 25.190 | 26.390 | 24.210 | 26.090 | 26.090 | 4,596 |
| 2025-11-04 | 26.200 | 26.200 | 24.770 | 25.650 | 25.650 | 4,711 |
| 2025-11-03 | 26.210 | 26.700 | 25.710 | 26.210 | 26.210 | 2,426 |
| 2025-10-31 | 26.260 | 26.820 | 25.750 | 26.200 | 26.200 | 3,282 |
| 2025-10-30 | 26.480 | 26.690 | 25.800 | 26.190 | 26.190 | 4,710 |
| 2025-10-29 | 27.000 | 27.000 | 26.040 | 26.800 | 26.800 | 5,397 |
| 2025-10-28 | 26.500 | 26.660 | 26.080 | 26.260 | 26.260 | 5,225 |
| 2025-10-27 | 25.700 | 26.300 | 24.940 | 26.010 | 26.010 | 5,448 |
| 2025-10-24 | 24.270 | 25.570 | 24.270 | 25.520 | 25.520 | 9,136 |
| 2025-10-23 | 23.500 | 23.950 | 23.040 | 23.540 | 23.540 | 2,995 |
| 2025-10-22 | 23.990 | 24.400 | 22.740 | 23.270 | 23.270 | 5,761 |
| 2025-10-21 | 24.640 | 24.800 | 23.670 | 24.070 | 24.070 | 3,303 |
| 2025-10-20 | 23.300 | 24.550 | 23.280 | 24.350 | 24.350 | 4,154 |
| 2025-10-17 | 23.610 | 23.700 | 23.000 | 23.280 | 23.280 | 3,252 |
| 2025-10-16 | 23.850 | 24.480 | 23.700 | 24.090 | 24.090 | 4,654 |
| 2025-10-15 | 22.310 | 24.400 | 22.310 | 24.120 | 24.120 | 11,226 |
| 2025-10-14 | 21.900 | 22.950 | 21.900 | 22.250 | 22.250 | 10,489 |
| 2025-10-13 | 23.000 | 23.990 | 21.770 | 21.970 | 21.970 | 4,837 |
| 2025-10-10 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2025-10-09 | 23.990 | 24.490 | 23.000 | 23.300 | 23.300 | 16,816 |
| 2025-10-08 | 21.590 | 23.900 | 21.240 | 23.740 | 23.740 | 20,787 |
| 2025-10-07 | 21.000 | 22.250 | 21.000 | 21.570 | 21.570 | 15,254 |
| 2025-10-06 | 17.640 | 22.500 | 17.640 | 20.060 | 20.060 | 60,677 |
| 2025-10-03 | 17.720 | 17.800 | 16.710 | 16.800 | 16.800 | 13,531 |
| 2025-10-02 | 16.930 | 17.800 | 16.910 | 17.660 | 17.660 | 12,181 |
| 2025-10-01 | 16.780 | 16.900 | 16.300 | 16.820 | 16.820 | 2,984 |
| 2025-09-30 | 16.790 | 16.790 | 16.340 | 16.550 | 16.550 | 2,558 |
| 2025-09-29 | 16.370 | 16.780 | 16.370 | 16.730 | 16.730 | 4,883 |
| 2025-09-26 | 16.490 | 16.500 | 15.990 | 16.280 | 16.280 | 3,740 |
| 2025-09-25 | 15.840 | 16.500 | 15.750 | 16.490 | 16.490 | 8,781 |
| 2025-09-24 | 16.590 | 16.870 | 16.010 | 16.390 | 16.390 | 2,895 |
| 2025-09-23 | 16.120 | 16.400 | 16.030 | 16.340 | 16.340 | 5,041 |
| 2025-09-22 | 15.900 | 16.400 | 15.900 | 16.140 | 16.140 | 5,112 |
| 2025-09-19 | 16.450 | 16.450 | 15.750 | 15.920 | 15.920 | 2,406 |
| 2025-09-18 | 15.490 | 16.050 | 15.100 | 16.040 | 16.040 | 5,248 |
| 2025-09-17 | 16.280 | 16.290 | 15.730 | 16.100 | 16.100 | 4,119 |
| 2025-09-16 | 16.300 | 16.340 | 15.970 | 16.130 | 16.130 | 3,975 |
| 2025-09-15 | 15.810 | 16.250 | 15.800 | 16.230 | 16.230 | 4,014 |
| 2025-09-12 | 15.540 | 16.160 | 15.540 | 15.960 | 15.960 | 4,380 |
| 2025-09-11 | 16.440 | 16.440 | 14.510 | 15.670 | 15.670 | 2,927 |
| 2025-09-10 | 16.400 | 16.430 | 15.760 | 15.870 | 15.870 | 5,066 |
| 2025-09-09 | 15.510 | 15.850 | 15.270 | 15.850 | 15.850 | 1,467 |
| 2025-09-08 | 15.000 | 15.340 | 15.000 | 15.240 | 15.240 | 2,275 |
| 2025-09-05 | 16.050 | 16.050 | 15.000 | 15.100 | 15.100 | 6,798 |
| 2025-09-04 | 16.300 | 16.300 | 15.850 | 16.000 | 16.000 | 2,815 |
| 2025-09-03 | 16.200 | 16.400 | 16.050 | 16.050 | 16.050 | 4,266 |
| 2025-09-02 | 15.800 | 16.250 | 15.750 | 16.200 | 16.200 | 6,125 |
| 2025-09-01 | 16.500 | 16.700 | 15.900 | 16.150 | 16.150 | 2,546 |
| 2025-08-29 | 16.850 | 16.900 | 16.150 | 16.300 | 16.300 | 3,373 |
| 2025-08-28 | 17.450 | 17.450 | 16.650 | 16.900 | 16.900 | 2,515 |
| 2025-08-27 | 16.850 | 16.900 | 16.550 | 16.650 | 16.650 | 1,912 |
| 2025-08-26 | 16.950 | 16.950 | 16.500 | 16.750 | 16.750 | 2,479 |
| 2025-08-25 | 16.650 | 16.650 | 16.300 | 16.400 | 16.400 | 3,646 |
| 2025-08-22 | 16.200 | 16.900 | 16.200 | 16.700 | 16.700 | 6,283 |
| 2025-08-21 | 16.500 | 16.550 | 16.200 | 16.450 | 16.450 | 2,314 |
| 2025-08-20 | 16.600 | 16.700 | 15.850 | 16.500 | 16.500 | 7,106 |
| 2025-08-19 | 17.600 | 17.800 | 16.600 | 16.650 | 16.650 | 9,248 |
| 2025-08-18 | 18.150 | 18.150 | 17.500 | 17.750 | 17.750 | 2,878 |
| 2025-08-14 | 18.300 | 18.600 | 18.000 | 18.150 | 18.150 | 3,695 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.