Advanced Micro Devices In... (AMD)
93.25
4.55 (5.13%)
At close: Apr 11, 2025, 3:59 PM
93.41
0.17%
After-hours: Apr 11, 2025, 05:59 PM EDT
Advanced Micro Devices Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 90.51 | 90.51 | 94.76 | 94.76 | 90.50 | 90.50 | 93.40 | 93.40 | 5.30% | 57,709,769 |
| Apr 10, 2025 | 91.00 | 91.00 | 92.95 | 92.95 | 85.06 | 85.06 | 88.70 | 88.70 | -8.41% | 65,210,600 |
| Apr 9, 2025 | 79.22 | 79.22 | 97.91 | 97.91 | 78.87 | 78.87 | 96.84 | 96.84 | 23.82% | 97,827,400 |
| Apr 8, 2025 | 86.15 | 86.15 | 88.93 | 88.93 | 76.48 | 76.48 | 78.21 | 78.21 | -6.49% | 69,910,233 |
| Apr 7, 2025 | 80.68 | 80.68 | 89.00 | 89.00 | 77.75 | 77.75 | 83.64 | 83.64 | -2.47% | 70,515,429 |
| Apr 4, 2025 | 90.10 | 90.10 | 91.08 | 91.08 | 83.67 | 83.67 | 85.76 | 85.76 | -8.57% | 65,847,021 |
| Apr 3, 2025 | 97.79 | 97.79 | 99.45 | 99.45 | 93.64 | 93.64 | 93.80 | 93.80 | -8.90% | 50,472,542 |
| Apr 2, 2025 | 101.52 | 101.52 | 104.19 | 104.19 | 100.76 | 100.76 | 102.96 | 102.96 | 0.18% | 20,794,000 |
| Apr 1, 2025 | 102.16 | 102.16 | 102.83 | 102.83 | 100.93 | 100.93 | 102.78 | 102.78 | 0.04% | 23,523,230 |
| Mar 31, 2025 | 100.24 | 100.24 | 102.82 | 102.82 | 98.80 | 98.80 | 102.74 | 102.74 | -0.47% | 30,865,342 |
| Mar 28, 2025 | 105.53 | 105.53 | 106.51 | 106.51 | 102.48 | 102.48 | 103.22 | 103.22 | -3.22% | 31,069,114 |
| Mar 27, 2025 | 106.11 | 106.11 | 107.62 | 107.62 | 105.55 | 105.55 | 106.65 | 106.65 | -3.21% | 32,773,714 |
| Mar 26, 2025 | 114.11 | 114.11 | 115.90 | 115.90 | 108.68 | 108.68 | 110.19 | 110.19 | -4.02% | 39,976,500 |
| Mar 25, 2025 | 113.27 | 113.27 | 114.95 | 114.95 | 112.71 | 112.71 | 114.81 | 114.81 | 0.84% | 29,077,507 |
| Mar 24, 2025 | 109.73 | 109.73 | 114.85 | 114.85 | 109.40 | 109.40 | 113.85 | 113.85 | 6.96% | 53,342,002 |
| Mar 21, 2025 | 105.33 | 105.33 | 107.25 | 107.25 | 104.33 | 104.33 | 106.44 | 106.44 | -0.65% | 30,767,938 |
| Mar 20, 2025 | 105.12 | 105.12 | 108.26 | 108.26 | 105.12 | 105.12 | 107.14 | 107.14 | 0.86% | 26,871,839 |
| Mar 19, 2025 | 104.42 | 104.42 | 107.90 | 107.90 | 101.96 | 101.96 | 106.23 | 106.23 | 2.63% | 32,287,500 |
| Mar 18, 2025 | 103.85 | 103.85 | 104.55 | 104.55 | 102.97 | 102.97 | 103.51 | 103.51 | -1.03% | 27,152,827 |
| Mar 17, 2025 | 102.60 | 102.60 | 106.15 | 106.15 | 102.60 | 102.60 | 104.59 | 104.59 | 3.59% | 43,689,523 |
| Mar 14, 2025 | 99.64 | 99.64 | 101.22 | 101.22 | 99.58 | 99.58 | 100.97 | 100.97 | 2.92% | 24,715,300 |
| Mar 13, 2025 | 99.72 | 99.72 | 100.07 | 100.07 | 97.27 | 97.27 | 98.11 | 98.11 | -2.66% | 28,575,200 |
| Mar 12, 2025 | 99.05 | 99.05 | 101.72 | 101.72 | 98.17 | 98.17 | 100.79 | 100.79 | 4.16% | 34,241,300 |
| Mar 11, 2025 | 96.79 | 96.79 | 98.16 | 98.16 | 94.73 | 94.73 | 96.76 | 96.76 | 0.13% | 34,078,300 |
| Mar 10, 2025 | 98.57 | 98.57 | 101.29 | 101.29 | 95.83 | 95.83 | 96.63 | 96.63 | -3.67% | 38,733,200 |
| Mar 7, 2025 | 98.88 | 98.88 | 100.65 | 100.65 | 96.39 | 96.39 | 100.31 | 100.31 | 1.48% | 33,254,400 |
| Mar 6, 2025 | 99.05 | 99.05 | 101.08 | 101.08 | 98.27 | 98.27 | 98.85 | 98.85 | -2.77% | 28,985,000 |
| Mar 5, 2025 | 100.36 | 100.36 | 101.84 | 101.84 | 98.87 | 98.87 | 101.67 | 101.67 | 0.91% | 27,855,500 |
| Mar 4, 2025 | 96.00 | 96.00 | 103.18 | 103.18 | 95.89 | 95.89 | 100.75 | 100.75 | 2.57% | 54,156,941 |
| Mar 3, 2025 | 101.52 | 101.52 | 102.34 | 102.34 | 97.09 | 97.09 | 98.23 | 98.23 | -1.63% | 38,958,000 |
| Feb 28, 2025 | 99.56 | 99.56 | 101.80 | 101.80 | 98.69 | 98.69 | 99.86 | 99.86 | 0.35% | 45,194,600 |
| Feb 27, 2025 | 105.08 | 105.08 | 105.76 | 105.76 | 99.50 | 99.50 | 99.51 | 99.51 | -4.99% | 47,263,727 |
| Feb 26, 2025 | 104.95 | 104.95 | 105.80 | 105.80 | 103.99 | 103.99 | 104.74 | 104.74 | 0.75% | 29,178,213 |
| Feb 25, 2025 | 107.89 | 107.89 | 108.64 | 108.64 | 103.62 | 103.62 | 103.96 | 103.96 | -3.84% | 39,169,200 |
| Feb 24, 2025 | 111.49 | 111.49 | 111.60 | 111.60 | 107.98 | 107.98 | 108.11 | 108.11 | -2.46% | 29,072,208 |
| Feb 21, 2025 | 114.85 | 114.85 | 115.76 | 115.76 | 110.43 | 110.43 | 110.84 | 110.84 | -2.92% | 41,353,700 |
| Feb 20, 2025 | 115.01 | 115.01 | 116.55 | 116.55 | 113.11 | 113.11 | 114.17 | 114.17 | -0.45% | 27,219,600 |
| Feb 19, 2025 | 114.25 | 114.25 | 116.11 | 116.11 | 113.14 | 113.14 | 114.69 | 114.69 | 0.36% | 28,807,709 |
| Feb 18, 2025 | 114.05 | 114.05 | 115.55 | 115.55 | 113.45 | 113.45 | 114.28 | 114.28 | 1.04% | 31,720,307 |
| Feb 14, 2025 | 112.65 | 112.65 | 114.63 | 114.63 | 111.70 | 111.70 | 113.10 | 113.10 | 1.15% | 32,477,200 |
| Feb 13, 2025 | 112.00 | 112.00 | 114.60 | 114.60 | 110.40 | 110.40 | 111.81 | 111.81 | 0.08% | 40,911,804 |
| Feb 12, 2025 | 109.52 | 109.52 | 111.84 | 111.84 | 109.06 | 109.06 | 111.72 | 111.72 | 0.56% | 25,319,729 |
| Feb 11, 2025 | 108.98 | 108.98 | 113.07 | 113.07 | 108.94 | 108.94 | 111.10 | 111.10 | 0.56% | 35,033,800 |
| Feb 10, 2025 | 108.44 | 108.44 | 111.40 | 111.40 | 108.15 | 108.15 | 110.48 | 110.48 | 2.71% | 34,905,400 |
| Feb 7, 2025 | 109.13 | 109.13 | 109.92 | 109.92 | 106.79 | 106.79 | 107.56 | 107.56 | -2.36% | 46,082,500 |
| Feb 6, 2025 | 110.93 | 110.93 | 112.56 | 112.56 | 109.02 | 109.02 | 110.16 | 110.16 | -1.65% | 50,426,600 |
| Feb 5, 2025 | 107.61 | 107.61 | 112.09 | 112.09 | 106.50 | 106.50 | 112.01 | 112.01 | -6.27% | 110,609,343 |
| Feb 4, 2025 | 115.45 | 115.45 | 119.85 | 119.85 | 114.79 | 114.79 | 119.50 | 119.50 | 4.58% | 69,412,100 |
| Feb 3, 2025 | 113.88 | 113.88 | 115.16 | 115.16 | 112.98 | 112.98 | 114.27 | 114.27 | -1.45% | 34,586,100 |
| Jan 31, 2025 | 119.14 | 119.14 | 119.57 | 119.57 | 115.33 | 115.33 | 115.95 | 115.95 | -2.45% | 40,533,600 |