Advanced Micro Devices, Inc. (AMD) Charts

$118.40

$0.18 (-0.15%)
Last update: 06/05/25, 11:53:08 AM EST
Day's range
$116.44
Day's range
$119.24

5 DAY PERFORMANCE

+6.65%

1 MONTH PERFORMANCE

+17.40%

3 MONTH PERFORMANCE

+16.15%

6 MONTH PERFORMANCE

-16.46%

YEAR-TO-DATE PERFORMANCE

-2.24%

1 YEAR PERFORMANCE

-28.93%

Advanced Micro Devices, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $118.95 $118.44 (-0.43%) $119.24 $116.44 14.02 M
06/04/2025 $117.41 $118.58 (1%) $119.30 $115.73 31.02 M $192.10 B
06/03/2025 $114.50 $117.31 (2.45%) $117.68 $113.28 37.16 M $190.04 B
06/02/2025 $111.06 $114.63 (3.21%) $114.86 $111.01 34.08 M $185.70 B
05/30/2025 $111.58 $110.73 (-0.76%) $112.11 $108.62 36.09 M $179.38 B
05/29/2025 $115.49 $113.03 (-2.13%) $115.54 $112.13 30.57 M $183.11 B
05/28/2025 $114.92 $112.86 (-1.79%) $114.95 $112.66 27.48 M $182.83 B
05/27/2025 $113.18 $114.56 (1.22%) $115.40 $112.27 37.89 M $185.59 B
05/23/2025 $108.09 $110.31 (2.05%) $111.02 $107.67 30.87 M $178.70 B
05/22/2025 $111.90 $110.71 (-1.06%) $112.64 $110.61 29.25 M $179.35 B
05/21/2025 $113.85 $112.06 (-1.57%) $116.10 $111.09 43.59 M $181.54 B
05/20/2025 $114.35 $113.51 (-0.73%) $114.51 $112.08 29.03 M $183.89 B
05/19/2025 $115.02 $114.74 (-0.24%) $115.53 $114.06 37.74 M $185.88 B
05/16/2025 $118.07 $117.17 (-0.76%) $118.24 $116.01 43.42 M $189.82 B
05/15/2025 $117.02 $114.99 (-1.73%) $117.50 $114.01 43.84 M $186.28 B
05/14/2025 $119.83 $117.72 (-1.76%) $122.52 $116.59 86.74 M $190.71 B
05/13/2025 $109.60 $112.46 (2.61%) $113.13 $109.00 55.66 M $182.19 B
05/12/2025 $110.42 $108.12 (-2.08%) $110.67 $106.98 50.54 M $175.15 B
05/09/2025 $102.59 $102.84 (0.24%) $103.54 $101.60 31.70 M $166.60 B
05/08/2025 $101.92 $101.70 (-0.22%) $105.44 $101.56 54.23 M $164.75 B
05/07/2025 $100.75 $100.36 (-0.39%) $103.42 $96.88 86.65 M $162.88 B
05/06/2025 $98.41 $98.62 (0.21%) $100.07 $97.44 54.26 M $160.06 B
05/05/2025 $99.00 $100.59 (1.61%) $102.05 $98.76 41.27 M $163.26 B
05/02/2025 $98.40 $98.80 (0.41%) $99.88 $98.30 29.96 M $160.35 B
05/01/2025 $99.27 $96.65 (-2.64%) $100.10 $96.45 29.59 M $156.86 B
04/30/2025 $92.81 $97.35 (4.89%) $97.55 $91.87 29.73 M $158.00 B
04/29/2025 $95.76 $96.06 (0.31%) $97.18 $95.33 20.70 M $155.91 B
04/28/2025 $95.58 $96.39 (0.85%) $97.49 $94.27 30.46 M $156.44 B
04/25/2025 $93.28 $96.65 (3.61%) $97.10 $92.85 28.58 M $156.86 B
04/24/2025 $91.59 $94.47 (3.14%) $94.75 $90.37 33.68 M $153.32 B
04/23/2025 $91.88 $90.39 (-1.62%) $93.74 $90.12 41.10 M $146.70 B
04/22/2025 $86.12 $86.26 (0.16%) $87.17 $85.17 35.24 M $140.00 B
04/21/2025 $86.02 $85.56 (-0.53%) $86.14 $83.75 33.86 M $138.86 B
04/17/2025 $88.84 $87.50 (-1.51%) $89.03 $86.52 34.80 M $142.01 B
04/16/2025 $87.61 $88.29 (0.78%) $90.47 $85.30 62.11 M $143.29 B
04/15/2025 $94.66 $95.29 (0.67%) $96.85 $94.62 28.12 M $154.66 B
04/14/2025 $97.11 $94.50 (-2.69%) $97.37 $93.45 36.00 M $153.37 B
04/11/2025 $90.51 $93.40 (3.19%) $94.76 $90.50 57.89 M $151.59 B
04/10/2025 $91.00 $88.70 (-2.53%) $92.95 $85.06 65.21 M $143.96 B
04/09/2025 $79.22 $96.84 (22.24%) $97.91 $78.87 97.83 M $157.17 B
04/08/2025 $86.15 $78.21 (-9.22%) $88.93 $76.48 69.91 M $126.93 B
04/07/2025 $80.68 $83.64 (3.67%) $89.00 $77.75 70.52 M $135.75 B
04/04/2025 $90.10 $85.76 (-4.82%) $91.08 $83.67 65.85 M $139.19 B
04/03/2025 $97.79 $93.80 (-4.08%) $99.45 $93.64 50.47 M $152.24 B
04/02/2025 $101.52 $102.96 (1.42%) $104.19 $100.76 20.79 M $167.10 B
04/01/2025 $102.16 $102.78 (0.61%) $102.83 $100.93 23.52 M $166.81 B
03/31/2025 $100.24 $102.74 (2.49%) $102.82 $98.80 30.87 M $166.75 B
03/28/2025 $105.53 $103.22 (-2.19%) $106.51 $102.48 31.07 M $167.53 B
03/27/2025 $106.11 $106.65 (0.51%) $107.62 $105.55 32.77 M $173.09 B
03/26/2025 $114.11 $110.19 (-3.44%) $115.90 $108.68 39.98 M $178.84 B
03/25/2025 $113.27 $114.81 (1.36%) $114.95 $112.71 29.08 M $186.34 B
03/24/2025 $109.73 $113.85 (3.75%) $114.85 $109.40 53.34 M $184.78 B
03/21/2025 $105.33 $106.44 (1.05%) $107.25 $104.33 30.77 M $172.75 B
03/20/2025 $105.12 $107.14 (1.92%) $108.26 $105.12 26.87 M $173.89 B
03/19/2025 $104.42 $106.23 (1.73%) $107.90 $101.96 32.29 M $172.41 B
03/18/2025 $103.85 $103.51 (-0.33%) $104.55 $102.97 27.15 M $168.00 B
03/17/2025 $102.60 $104.59 (1.94%) $106.15 $102.60 43.69 M $169.75 B
03/14/2025 $99.64 $100.97 (1.33%) $101.22 $99.58 24.72 M $163.87 B
03/13/2025 $99.72 $98.11 (-1.61%) $100.07 $97.27 28.58 M $159.23 B
03/12/2025 $99.05 $100.79 (1.76%) $101.72 $98.17 34.24 M $163.58 B
03/11/2025 $96.79 $96.76 (-0.03%) $98.16 $94.73 34.08 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