5 DAY PERFORMANCE
+29.15%
1 MONTH PERFORMANCE
+15.96%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
-14.07%
YEAR-TO-DATE PERFORMANCE
+7.25%
1 YEAR PERFORMANCE
-36.11%
Advanced Micro Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $99.05 | $99.71 (0.67%) | $99.99 | $98.17 | 11.54 M | |
| 03/11/2025 | $96.79 | $96.76 (-0.03%) | $98.16 | $94.73 | 33.62 M | $157.04 B |
| 03/10/2025 | $98.57 | $96.63 (-1.97%) | $101.29 | $95.83 | 38.73 M | $156.83 B |
| 03/07/2025 | $98.88 | $100.31 (1.45%) | $100.65 | $96.39 | 33.25 M | $162.80 B |
| 03/06/2025 | $99.05 | $98.85 (-0.2%) | $101.08 | $98.27 | 28.99 M | $160.43 B |
| 03/05/2025 | $100.36 | $101.67 (1.31%) | $101.84 | $98.87 | 27.86 M | $165.01 B |
| 03/04/2025 | $96.00 | $100.75 (4.95%) | $103.18 | $95.89 | 54.16 M | $163.52 B |
| 03/03/2025 | $101.52 | $98.23 (-3.24%) | $102.34 | $97.09 | 38.96 M | $159.43 B |
| 02/28/2025 | $99.56 | $99.86 (0.3%) | $101.80 | $98.69 | 45.19 M | $162.07 B |
| 02/27/2025 | $105.08 | $99.51 (-5.3%) | $105.76 | $99.50 | 47.26 M | $161.50 B |
| 02/26/2025 | $104.95 | $104.74 (-0.2%) | $105.80 | $103.99 | 29.18 M | $169.99 B |
| 02/25/2025 | $107.89 | $103.96 (-3.64%) | $108.64 | $103.62 | 39.17 M | $168.73 B |
| 02/24/2025 | $111.49 | $108.11 (-3.03%) | $111.60 | $107.98 | 29.07 M | $175.46 B |
| 02/21/2025 | $114.85 | $110.84 (-3.49%) | $115.76 | $110.43 | 41.35 M | $179.89 B |
| 02/20/2025 | $115.01 | $114.17 (-0.73%) | $116.55 | $113.11 | 27.22 M | $185.30 B |
| 02/19/2025 | $114.25 | $114.69 (0.39%) | $116.11 | $113.14 | 28.81 M | $186.14 B |
| 02/18/2025 | $114.05 | $114.28 (0.2%) | $115.55 | $113.45 | 31.72 M | $185.48 B |
| 02/14/2025 | $112.65 | $113.10 (0.4%) | $114.63 | $111.70 | 32.48 M | $183.56 B |
| 02/13/2025 | $112.00 | $111.81 (-0.17%) | $114.60 | $110.40 | 40.91 M | $181.47 B |
| 02/12/2025 | $109.52 | $111.72 (2.01%) | $111.84 | $109.06 | 25.32 M | $181.32 B |
| 02/11/2025 | $108.98 | $111.10 (1.95%) | $113.07 | $108.94 | 35.03 M | $180.32 B |
| 02/10/2025 | $108.44 | $110.48 (1.88%) | $111.40 | $108.15 | 34.91 M | $179.31 B |
| 02/07/2025 | $109.13 | $107.56 (-1.44%) | $109.92 | $106.79 | 46.08 M | $174.57 B |
| 02/06/2025 | $110.93 | $110.16 (-0.69%) | $112.56 | $109.02 | 50.43 M | $178.79 B |
| 02/05/2025 | $107.61 | $112.01 (4.09%) | $112.09 | $106.50 | 110.61 M | $181.79 B |
| 02/04/2025 | $115.45 | $119.50 (3.51%) | $119.85 | $114.79 | 69.41 M | $193.95 B |
| 02/03/2025 | $113.88 | $114.27 (0.34%) | $115.16 | $112.98 | 34.59 M | $185.46 B |
| 01/31/2025 | $119.14 | $115.95 (-2.68%) | $119.57 | $115.33 | 40.53 M | $187.84 B |
| 01/30/2025 | $118.53 | $118.86 (0.28%) | $120.44 | $117.09 | 29.79 M | $192.55 B |
| 01/29/2025 | $115.77 | $117.35 (1.36%) | $118.52 | $114.96 | 40.20 M | $190.11 B |
| 01/28/2025 | $115.18 | $114.17 (-0.88%) | $116.15 | $112.95 | 40.55 M | $184.96 B |
| 01/27/2025 | $117.80 | $115.01 (-2.37%) | $118.08 | $112.80 | 61.07 M | $186.32 B |
| 01/24/2025 | $124.55 | $122.84 (-1.37%) | $125.25 | $122.23 | 31.57 M | $199.00 B |
| 01/23/2025 | $121.43 | $123.04 (1.33%) | $123.71 | $120.63 | 24.92 M | $199.32 B |
| 01/22/2025 | $123.08 | $123.75 (0.54%) | $125.65 | $121.91 | 35.02 M | $200.48 B |
| 01/21/2025 | $122.39 | $122.28 (-0.09%) | $123.75 | $121.12 | 31.58 M | $198.09 B |
| 01/17/2025 | $120.78 | $121.46 (0.56%) | $122.74 | $120.55 | 35.77 M | $196.77 B |
| 01/16/2025 | $120.24 | $118.44 (-1.5%) | $121.09 | $118.25 | 29.41 M | $191.87 B |
| 01/15/2025 | $117.55 | $119.96 (2.05%) | $120.42 | $117.46 | 38.19 M | $194.34 B |
| 01/14/2025 | $118.00 | $116.09 (-1.62%) | $118.66 | $114.50 | 37.01 M | $188.07 B |
| 01/13/2025 | $115.28 | $117.32 (1.77%) | $117.48 | $114.41 | 39.13 M | $190.06 B |
| 01/10/2025 | $118.18 | $116.04 (-1.81%) | $118.71 | $114.45 | 59.42 M | $187.98 B |
| 01/08/2025 | $124.51 | $121.84 (-2.14%) | $125.30 | $120.12 | 46.72 M | $197.38 B |
| 01/07/2025 | $130.51 | $127.33 (-2.44%) | $131.71 | $126.85 | 39.22 M | $206.27 B |
| 01/06/2025 | $129.07 | $129.55 (0.37%) | $130.73 | $127.36 | 48.02 M | $209.87 B |
| 01/03/2025 | $121.65 | $125.37 (3.06%) | $125.56 | $121.42 | 36.79 M | $203.10 B |
| 01/02/2025 | $122.29 | $120.63 (-1.36%) | $123.14 | $119.44 | 34.26 M | $195.42 B |
| 12/31/2024 | $123.10 | $120.79 (-1.88%) | $123.55 | $120.14 | 30.20 M | $195.68 B |
| 12/30/2024 | $123.56 | $122.44 (-0.91%) | $124.10 | $122.35 | 30.50 M | $198.35 B |
| 12/27/2024 | $124.37 | $125.19 (0.66%) | $126.18 | $122.26 | 32.92 M | $202.81 B |
| 12/26/2024 | $125.52 | $125.06 (-0.37%) | $127.30 | $125.05 | 25.14 M | $202.60 B |
| 12/24/2024 | $127.51 | $126.29 (-0.96%) | $127.51 | $124.66 | 24.83 M | $204.59 B |
| 12/23/2024 | $120.71 | $124.60 (3.22%) | $126.34 | $120.47 | 47.78 M | $201.85 B |
| 12/20/2024 | $118.00 | $119.21 (1.03%) | $121.86 | $117.90 | 53.59 M | $193.12 B |
| 12/19/2024 | $122.16 | $118.88 (-2.69%) | $123.38 | $118.45 | 46.16 M | $192.59 B |
| 12/18/2024 | $125.43 | $121.41 (-3.2%) | $127.75 | $120.43 | 49.72 M | $196.68 B |
| 12/17/2024 | $124.45 | $125.02 (0.46%) | $127.08 | $123.15 | 43.31 M | $202.53 B |
| 12/16/2024 | $126.01 | $126.69 (0.54%) | $127.76 | $123.12 | 42.09 M | $205.24 B |
| 12/13/2024 | $131.30 | $126.91 (-3.34%) | $131.30 | $124.77 | 67.54 M | $205.59 B |
| 12/12/2024 | $130.00 | $130.60 (0.46%) | $132.32 | $129.07 | 34.27 M | $211.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
