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 |
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.
