Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
114.81
+0.96 (0.84%)
At close: Mar 25, 2025, 4:00 PM
114.35
-0.46 (-0.40%)
Pre-market: Mar 26, 2025, 7:20 AM EST
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 113.27 | 114.95 | 112.71 | 114.81 | 114.81 | 0.84% | 29,077,507 |
| Mar 24, 2025 | 109.73 | 114.85 | 109.40 | 113.85 | 113.85 | 6.96% | 53,342,002 |
| Mar 21, 2025 | 105.33 | 107.25 | 104.33 | 106.44 | 106.44 | -0.65% | 30,767,938 |
| Mar 20, 2025 | 105.12 | 108.26 | 105.12 | 107.14 | 107.14 | 0.86% | 26,871,839 |
| Mar 19, 2025 | 104.42 | 107.90 | 101.96 | 106.23 | 106.23 | 2.63% | 32,287,496 |
| Mar 18, 2025 | 103.85 | 104.55 | 102.97 | 103.51 | 103.51 | -1.03% | 27,152,827 |
| Mar 17, 2025 | 102.60 | 106.15 | 102.60 | 104.59 | 104.59 | 3.59% | 43,689,523 |
| Mar 14, 2025 | 99.64 | 101.22 | 99.58 | 100.97 | 100.97 | 2.92% | 24,715,265 |
| Mar 13, 2025 | 99.72 | 100.07 | 97.27 | 98.11 | 98.11 | -2.66% | 28,575,150 |
| Mar 12, 2025 | 99.05 | 101.72 | 98.17 | 100.79 | 100.79 | 4.16% | 34,241,287 |
| Mar 11, 2025 | 96.79 | 98.16 | 94.73 | 96.76 | 96.76 | 0.13% | 34,078,300 |
| Mar 10, 2025 | 98.57 | 101.29 | 95.83 | 96.63 | 96.63 | -3.67% | 38,281,746 |
| Mar 7, 2025 | 98.88 | 100.65 | 96.39 | 100.31 | 100.31 | 1.48% | 33,254,367 |
| Mar 6, 2025 | 99.05 | 101.08 | 98.27 | 98.85 | 98.85 | -2.77% | 28,984,978 |
| Mar 5, 2025 | 100.36 | 101.84 | 98.87 | 101.67 | 101.67 | 0.91% | 27,855,488 |
| Mar 4, 2025 | 96.00 | 103.18 | 95.89 | 100.75 | 100.75 | 2.57% | 54,156,941 |
| Mar 3, 2025 | 101.52 | 102.34 | 97.09 | 98.23 | 98.23 | -1.63% | 38,957,988 |
| Feb 28, 2025 | 99.56 | 101.80 | 98.69 | 99.86 | 99.86 | 0.35% | 45,194,576 |
| Feb 27, 2025 | 105.08 | 105.76 | 99.50 | 99.51 | 99.51 | -4.99% | 47,263,727 |
| Feb 26, 2025 | 104.95 | 105.80 | 103.99 | 104.74 | 104.74 | 0.75% | 29,178,213 |
| Feb 25, 2025 | 107.89 | 108.64 | 103.62 | 103.96 | 103.96 | -3.84% | 39,169,161 |
| Feb 24, 2025 | 111.49 | 111.60 | 107.98 | 108.11 | 108.11 | -2.46% | 29,072,208 |
| Feb 21, 2025 | 114.85 | 115.76 | 110.43 | 110.84 | 110.84 | -2.92% | 41,353,683 |
| Feb 20, 2025 | 115.01 | 116.55 | 113.11 | 114.17 | 114.17 | -0.45% | 27,219,565 |
| Feb 19, 2025 | 114.25 | 116.11 | 113.14 | 114.69 | 114.69 | 0.36% | 28,807,709 |
| Feb 18, 2025 | 114.05 | 115.55 | 113.45 | 114.28 | 114.28 | 1.04% | 31,720,307 |
| Feb 14, 2025 | 112.65 | 114.63 | 111.70 | 113.10 | 113.10 | 1.15% | 32,477,159 |
| Feb 13, 2025 | 112.00 | 114.60 | 110.40 | 111.81 | 111.81 | 0.08% | 40,911,804 |
| Feb 12, 2025 | 109.52 | 111.84 | 109.07 | 111.72 | 111.72 | 0.56% | 25,319,729 |
| Feb 11, 2025 | 108.98 | 113.07 | 108.94 | 111.10 | 111.10 | 0.56% | 35,033,759 |
| Feb 10, 2025 | 108.44 | 111.40 | 108.15 | 110.48 | 110.48 | 2.71% | 34,905,359 |
| Feb 7, 2025 | 109.13 | 109.92 | 106.79 | 107.56 | 107.56 | -2.36% | 46,082,499 |
| Feb 6, 2025 | 110.93 | 112.56 | 109.02 | 110.16 | 110.16 | -1.65% | 50,426,590 |
| Feb 5, 2025 | 107.61 | 112.09 | 106.50 | 112.01 | 112.01 | -6.27% | 110,609,343 |
| Feb 4, 2025 | 115.45 | 119.85 | 114.79 | 119.50 | 119.50 | 4.58% | 69,412,094 |
| Feb 3, 2025 | 113.88 | 115.16 | 112.98 | 114.27 | 114.27 | -1.45% | 34,586,051 |
| Jan 31, 2025 | 119.14 | 119.57 | 115.33 | 115.95 | 115.95 | -2.45% | 40,533,565 |
| Jan 30, 2025 | 118.53 | 120.44 | 117.09 | 118.86 | 118.86 | 1.29% | 29,788,383 |
| Jan 29, 2025 | 115.77 | 118.52 | 114.96 | 117.35 | 117.35 | 2.79% | 40,199,052 |
| Jan 28, 2025 | 115.18 | 116.15 | 112.95 | 114.17 | 114.17 | -0.73% | 40,554,760 |
| Jan 27, 2025 | 117.80 | 118.08 | 112.80 | 115.01 | 115.01 | -6.37% | 61,067,888 |
| Jan 24, 2025 | 124.55 | 125.25 | 122.23 | 122.84 | 122.84 | -0.16% | 31,570,300 |
| Jan 23, 2025 | 121.43 | 123.71 | 120.63 | 123.04 | 123.04 | -0.57% | 24,921,108 |
| Jan 22, 2025 | 123.08 | 125.65 | 121.91 | 123.75 | 123.75 | 1.20% | 35,023,842 |
| Jan 21, 2025 | 122.39 | 123.75 | 121.12 | 122.28 | 122.28 | 0.68% | 31,578,832 |
| Jan 17, 2025 | 120.78 | 122.74 | 120.55 | 121.46 | 121.46 | 2.55% | 35,765,924 |
| Jan 16, 2025 | 120.24 | 121.09 | 118.25 | 118.44 | 118.44 | -1.27% | 29,414,126 |
| Jan 15, 2025 | 117.55 | 120.42 | 117.46 | 119.96 | 119.96 | 3.33% | 38,185,819 |
| Jan 14, 2025 | 118.00 | 118.66 | 114.50 | 116.09 | 116.09 | -1.05% | 37,005,279 |
| Jan 13, 2025 | 115.28 | 117.48 | 114.41 | 117.32 | 117.32 | 1.10% | 39,128,897 |