Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Advanced Micro Devices, Inc. (AMD)

Compare
Time to buy AMD?
103.22
-3.43
(-3.22%)
At close: March 28 at 4:00:02 PM EDT
100.97
-2.25
(-2.18%)
Pre-Market: 7:00:22 AM EDT
Time to buy AMD?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025105.53106.51102.48103.22103.2231,009,300
Mar 27, 2025106.11107.62105.55106.65106.6532,773,700
Mar 26, 2025114.11115.90108.68110.19110.1939,824,000
Mar 25, 2025113.27114.95112.71114.81114.8129,077,500
Mar 24, 2025109.73114.85109.40113.85113.8553,342,000
Mar 21, 2025105.33107.25104.33106.44106.4430,767,900
Mar 20, 2025105.12108.26105.12107.14107.1426,871,800
Mar 19, 2025104.42107.90101.96106.23106.2332,287,500
Mar 18, 2025103.85104.55102.97103.51103.5127,152,800
Mar 17, 2025102.60106.15102.60104.59104.5943,689,500
Mar 14, 202599.64101.2299.58100.97100.9724,715,300
Mar 13, 202599.72100.0797.2798.1198.1128,575,200
Mar 12, 202599.05101.7298.17100.79100.7934,241,300
Mar 11, 202596.7998.1694.7396.7696.7634,078,300
Mar 10, 202598.57101.2995.8396.6396.6338,733,200
Mar 7, 202598.88100.6596.39100.31100.3133,254,400
Mar 6, 202599.05101.0898.2798.8598.8528,985,000
Mar 5, 2025100.36101.8498.87101.67101.6727,855,500
Mar 4, 202596.00103.1895.89100.75100.7554,156,900
Mar 3, 2025101.52102.3497.0998.2398.2338,958,000
Feb 28, 202599.56101.8098.6999.8699.8645,194,600
Feb 27, 2025105.08105.7699.5099.5199.5147,263,700
Feb 26, 2025104.95105.80103.99104.74104.7429,178,200
Feb 25, 2025107.89108.64103.62103.96103.9639,169,200
Feb 24, 2025111.49111.60107.98108.11108.1129,072,200
Feb 21, 2025114.85115.76110.43110.84110.8441,353,700
Feb 20, 2025115.01116.55113.11114.17114.1727,219,600
Feb 19, 2025114.25116.11113.14114.69114.6928,807,700
Feb 18, 2025114.05115.55113.45114.28114.2831,720,300
Feb 14, 2025112.65114.63111.70113.10113.1032,477,200
Feb 13, 2025112.00114.60110.40111.81111.8140,911,800
Feb 12, 2025109.52111.84109.06111.72111.7225,319,700
Feb 11, 2025108.98113.07108.94111.10111.1035,033,800
Feb 10, 2025108.44111.40108.15110.48110.4834,905,400
Feb 7, 2025109.13109.92106.79107.56107.5646,082,500
Feb 6, 2025110.93112.56109.02110.16110.1650,426,600
Feb 5, 2025107.61112.09106.50112.01112.01110,385,200
Feb 4, 2025115.45119.85114.79119.50119.5069,412,100
Feb 3, 2025113.88115.16112.98114.27114.2734,586,100
Jan 31, 2025119.14119.57115.33115.95115.9540,533,600
Jan 30, 2025118.53120.44117.09118.86118.8629,788,400
Jan 29, 2025115.77118.52114.96117.35117.3540,199,100
Jan 28, 2025115.18116.15112.95114.17114.1740,554,800
Jan 27, 2025117.80118.08112.80115.01115.0161,067,900
Jan 24, 2025124.55125.25122.23122.84122.8431,570,300
Jan 23, 2025121.43123.71120.63123.04123.0424,921,100
Jan 22, 2025123.08125.65121.91123.75123.7535,023,800
Jan 21, 2025122.39123.75121.12122.28122.2831,578,800
Jan 17, 2025120.78122.74120.55121.46121.4635,765,900
Jan 16, 2025120.24121.09118.25118.44118.4429,414,100
Jan 15, 2025117.55120.42117.46119.96119.9638,185,800
Jan 14, 2025118.00118.66114.50116.09116.0937,005,300
Jan 13, 2025115.28117.48114.41117.32117.3239,128,900
Jan 10, 2025118.18118.71114.45116.04116.0459,415,600
Jan 8, 2025124.51125.30120.12121.84121.8446,723,100
Jan 7, 2025130.51131.71126.85127.33127.3339,220,400
Jan 6, 2025129.07130.73127.36129.55129.5548,020,200
Jan 3, 2025121.65125.56121.42125.37125.3736,785,300
Jan 2, 2025122.29123.14119.44120.63120.6334,256,200
Dec 31, 2024123.10123.55120.14120.79120.7930,203,400
Dec 30, 2024123.56124.10122.35122.44122.4430,501,600
Dec 27, 2024124.37126.18122.26125.19125.1932,924,000
Dec 26, 2024125.52127.30125.05125.06125.0624,998,200
Dec 24, 2024127.51127.51124.66126.29126.2924,829,600
Dec 23, 2024120.71126.34120.47124.60124.6047,777,900
Dec 20, 2024118.00121.86117.90119.21119.2153,591,200
Dec 19, 2024122.16123.38118.45118.88118.8846,160,700
Dec 18, 2024125.43127.75120.43121.41121.4149,724,400
Dec 17, 2024124.45127.08123.15125.02125.0243,314,900
Dec 16, 2024126.01127.76123.12126.69126.6942,090,300
Dec 13, 2024131.30131.30124.77126.91126.9167,544,700
Dec 12, 2024130.00132.32129.07130.60130.6034,267,100
Dec 11, 2024128.52131.21126.22130.15130.1545,588,100
Dec 10, 2024131.56131.56127.07127.74127.7438,907,200
Dec 9, 2024135.71135.77130.00130.87130.8757,055,600
Dec 6, 2024141.48142.79137.40138.59138.5933,576,800
Dec 5, 2024143.68143.95140.38141.36141.3629,576,900
Dec 4, 2024142.96144.12141.18143.99143.9925,942,700
Dec 3, 2024142.58143.45141.08141.98141.9822,665,300
Dec 2, 2024137.92142.82137.80142.06142.0633,102,400
Nov 29, 2024136.24138.59135.78137.18137.1816,085,700
Nov 27, 2024137.20137.94132.96136.24136.2430,175,300
Nov 26, 2024142.55142.80136.62137.72137.7232,092,400
Nov 25, 2024140.49142.35139.05141.13141.1330,923,100
Nov 22, 2024137.35139.13137.04138.35138.3521,784,700
Nov 21, 2024138.87140.28134.93137.49137.4929,311,400
Nov 20, 2024138.96140.77135.48137.60137.6028,843,100
Nov 19, 2024137.41139.75137.14139.39139.3923,131,400
Nov 18, 2024138.19140.90137.21138.93138.9338,782,400
Nov 15, 2024136.57137.35133.65134.90134.9044,217,500
Nov 14, 2024140.34141.40138.56138.84138.8431,681,400
Nov 13, 2024142.86144.49139.07139.30139.3035,146,600
Nov 12, 2024147.00147.45141.55143.63143.6333,560,300
Nov 11, 2024147.38148.57144.91147.35147.3529,868,100
Nov 8, 2024149.39150.71147.53147.95147.9527,560,300
Nov 7, 2024146.68150.12145.66149.82149.8230,326,400
Nov 6, 2024144.95145.63141.52145.10145.1032,911,500
Nov 5, 2024141.94143.08140.80141.66141.6627,067,300
Nov 4, 2024141.70143.64139.72140.71140.7129,117,400
Nov 1, 2024144.44144.54141.32141.86141.8639,027,400
Oct 31, 2024147.80148.68143.33144.07144.0744,386,600
Oct 30, 2024153.01153.12148.10148.60148.6087,701,700
Oct 29, 2024161.10167.51158.94166.25166.2571,896,000
Oct 28, 2024158.50160.28157.04159.92159.9236,010,100
Oct 25, 2024155.40158.91155.05156.23156.2329,758,500
Oct 24, 2024154.74155.19152.35153.44153.4422,877,000
Oct 23, 2024153.00153.45150.52152.91152.9126,095,900
Oct 22, 2024156.60156.74151.91154.09154.0934,997,400
Oct 21, 2024155.76158.00154.15157.90157.9025,781,200
Oct 18, 2024157.41158.01155.56155.97155.9723,823,000
Oct 17, 2024160.00160.44156.20156.25156.2529,491,900
Oct 16, 2024158.07158.28154.92156.13156.1330,575,800
Oct 15, 2024163.21164.13155.74156.64156.6450,768,000
Oct 14, 2024167.77168.90165.15165.27165.2731,757,200
Oct 11, 2024164.19169.35163.01167.89167.8942,136,200
Oct 10, 2024169.76172.01162.00164.18164.1875,113,600
Oct 9, 2024174.05174.05169.55171.02171.0233,890,700
Oct 8, 2024171.75173.60170.00172.80172.8034,730,200
Oct 7, 2024171.08172.41168.21170.97170.9738,379,900
Oct 4, 2024166.53171.21164.42170.90170.9044,556,500
Oct 3, 2024159.71166.79159.40162.85162.8529,598,800
Oct 2, 2024159.31163.10158.67159.78159.7824,630,400
Oct 1, 2024164.48165.40158.08159.75159.7531,831,900
Sep 30, 2024163.10165.08162.18164.08164.0821,881,600
Sep 27, 2024167.48168.73163.74164.35164.3527,876,000
Sep 26, 2024167.06168.68164.05167.49167.4938,044,900
Sep 25, 2024158.50162.95158.18162.02162.0235,233,300
Sep 24, 2024157.46159.64154.58158.32158.3227,531,200
Sep 23, 2024156.45157.19154.97156.75156.7521,728,500
Sep 20, 2024156.00157.45152.47155.95155.9540,248,200
Sep 19, 2024153.81159.25152.77156.74156.7444,500,000
Sep 18, 2024150.90152.82148.01148.29148.2926,320,100
Sep 17, 2024153.55154.04149.23150.82150.8229,889,000
Sep 16, 2024151.70154.44150.91152.08152.0827,677,800
Sep 13, 2024152.32153.03150.70152.31152.3125,117,200
Sep 12, 2024148.43151.54147.65150.77150.7729,286,200
Sep 11, 2024145.32150.16140.71149.86149.8650,935,400
Sep 10, 2024139.06143.08137.25142.84142.8437,217,500
Sep 9, 2024136.10138.45134.86138.15138.1527,194,500
Sep 6, 2024138.70139.13132.11134.35134.3539,993,500
Sep 5, 2024138.20141.71137.83139.44139.4425,023,000
Sep 4, 2024140.51143.37138.51140.87140.8742,130,600
Sep 3, 2024146.41146.49136.10136.94136.9442,172,700
Aug 30, 2024147.52148.99145.25148.56148.5631,169,100
Aug 29, 2024146.59149.49144.47145.49145.4931,602,100
Aug 28, 2024149.40150.43144.72146.36146.3634,075,800
Aug 27, 2024150.13151.70148.44150.50150.5035,102,700
Aug 26, 2024154.70158.28148.91149.99149.9949,893,300
Aug 23, 2024153.60156.40151.83154.98154.9843,694,600
Aug 22, 2024158.87159.84151.01151.70151.7045,737,300
Aug 21, 2024156.12158.65155.07157.81157.8142,791,200
Aug 20, 2024156.49162.04154.51156.40156.4076,851,200
Aug 19, 2024148.43155.37147.72155.28155.2860,766,900
Aug 16, 2024145.70149.37145.20148.56148.5631,123,900
Aug 15, 2024143.00147.96141.81147.36147.3643,582,400
Aug 14, 2024143.00143.25137.64140.75140.7535,506,400
Aug 13, 2024138.12141.19137.52141.13141.1342,218,000
Aug 12, 2024134.44137.99133.23136.77136.7739,724,300
Aug 9, 2024134.69135.50132.44134.27134.2740,583,000
Aug 8, 2024131.97136.48128.94136.32136.3249,037,500
Aug 7, 2024133.75136.24128.37128.67128.6754,676,500
Aug 6, 2024135.15136.44129.10130.18130.1864,455,600
Aug 5, 2024122.16139.14121.83134.82134.8276,089,400
Aug 2, 2024133.50137.10131.33132.50132.5078,562,000
Aug 1, 2024145.00147.29130.24132.54132.5494,731,900
Jul 31, 2024150.73153.60140.03144.48144.48114,306,800
Jul 30, 2024139.88141.70134.05138.44138.4468,801,700
Jul 29, 2024141.19144.59138.75139.75139.7547,447,200
Jul 26, 2024140.32141.29138.27139.99139.9949,435,800
Jul 25, 2024144.07144.75136.81138.32138.3260,578,500
Jul 24, 2024152.72153.68144.53144.63144.6349,203,100
Jul 23, 2024154.95157.05153.80154.00154.0031,950,600
Jul 22, 2024154.23156.70152.54155.87155.8743,912,500
Jul 19, 2024154.86155.81150.62151.58151.5847,513,100
Jul 18, 2024163.41163.41153.20155.77155.7769,420,300
Jul 17, 2024169.80169.80159.37159.43159.4376,954,200
Jul 16, 2024179.69179.75174.53177.55177.5540,633,100
Jul 15, 2024184.45185.50178.54179.83179.8342,202,700
Jul 12, 2024182.02186.99179.69181.61181.6150,827,400
Jul 11, 2024184.07187.11177.25181.94181.9459,231,400
Jul 10, 2024179.99187.28177.80183.96183.9690,247,000
Jul 9, 2024177.97180.41174.70177.10177.1043,395,600
Jul 8, 2024174.90178.95173.22178.69178.6960,223,400
Jul 5, 2024165.97174.04165.68171.90171.9061,857,100
Jul 3, 2024164.20165.26162.51163.90163.9026,980,900
Jul 2, 2024157.04164.58156.70164.31164.3157,838,600
Jul 1, 2024161.25161.51153.64157.69157.6950,436,700
Jun 28, 2024160.23166.45159.41162.21162.2156,204,600
Jun 27, 2024157.18160.61156.81159.47159.4734,018,200
Jun 26, 2024160.60160.74156.00157.54157.5436,973,400
Jun 25, 2024160.73161.00156.45160.25160.2540,975,300
Jun 24, 2024159.75163.40158.19160.25160.2545,954,100
Jun 21, 2024161.75163.20157.89161.23161.2361,334,700
Jun 20, 2024155.82166.82155.50161.78161.7893,245,700
Jun 18, 2024156.99157.24153.34154.63154.6351,852,000
Jun 17, 2024158.00159.23154.14158.40158.4044,507,700
Jun 14, 2024158.50161.34157.61159.63159.6334,054,000
Jun 13, 2024160.40162.66157.31159.90159.9044,442,500
Jun 12, 2024160.32162.24158.62160.24160.2448,325,800
Jun 11, 2024160.50161.54156.92158.96158.9640,497,100
Jun 10, 2024162.48165.55159.61160.34160.3467,575,600
Jun 7, 2024166.59169.45165.86167.87167.8744,796,000
Jun 6, 2024165.46169.51163.86166.78166.7847,153,700
Jun 5, 2024162.07167.12161.38166.17166.1760,507,500
Jun 4, 2024162.84164.83158.87159.99159.9948,157,200
Jun 3, 2024170.82171.08160.91163.55163.5559,157,600
May 31, 2024166.65169.50160.07166.90166.9064,331,900
May 30, 2024167.90168.75163.80166.75166.7546,479,900
May 29, 2024167.46168.48162.91165.14165.1456,537,500
May 28, 2024169.42174.55164.96171.61171.6166,495,400
May 24, 2024161.41167.66160.25166.36166.3654,795,400
May 23, 2024170.18173.14158.27160.43160.4391,888,800
May 22, 2024167.41169.81163.86165.52165.5247,426,700
May 21, 2024164.00165.83163.10164.66164.6630,005,500
May 20, 2024165.55168.49164.47166.33166.3345,618,000
May 17, 2024168.43169.72162.32164.47164.4765,944,400
May 16, 2024160.92168.06159.90162.62162.6276,726,700
May 15, 2024155.59159.69154.70159.67159.6743,195,900
May 14, 2024150.43153.49148.78153.16153.1631,938,300
May 13, 2024151.28153.33150.40150.56150.5627,859,200
May 10, 2024154.29156.37151.31151.92151.9237,652,800
May 9, 2024153.13154.09150.61152.39152.3933,018,000
May 8, 2024153.40155.33152.52153.62153.6228,728,000
May 7, 2024156.32157.70153.66154.43154.4337,374,900
May 6, 2024153.10156.65151.26155.78155.7844,624,500
May 3, 2024148.75150.79147.24150.60150.6049,361,100
May 2, 2024145.51147.62141.16146.16146.1650,034,700
May 1, 2024148.11151.37142.14144.27144.2789,413,200
Apr 30, 2024160.63162.29158.35158.38158.3860,742,800
Apr 29, 2024159.08160.77156.26160.20160.2043,478,200
Apr 26, 2024154.24158.63153.43157.40157.4042,510,700
Apr 25, 2024149.15155.14146.75153.76153.7641,471,400
Apr 24, 2024156.56157.66150.63151.74151.7443,412,600
Apr 23, 2024151.65153.50150.35152.27152.2746,051,900
Apr 22, 2024148.15149.89145.63148.64148.6449,397,000
Apr 19, 2024151.59154.25145.29146.64146.6471,232,500
Apr 18, 2024155.51156.96152.32155.08155.0852,669,800
Apr 17, 2024163.97164.45153.88154.02154.0275,909,000
Apr 16, 2024162.28164.88161.67163.46163.4655,302,100
Apr 15, 2024164.43164.44158.76160.32160.3261,461,200
Apr 12, 2024164.53165.70161.82163.28163.2863,334,200
Apr 11, 2024167.55170.95166.55170.50170.5048,994,500
Apr 10, 2024166.71169.78164.00167.14167.1459,600,000
Apr 9, 2024170.21171.60167.29170.78170.7842,928,000
Apr 8, 2024168.20171.66166.82169.90169.9043,997,500
Apr 5, 2024168.10172.69165.58170.42170.4266,025,200
Apr 4, 2024182.92183.02165.65165.83165.8388,280,000
Apr 3, 2024177.54182.05176.70180.77180.7749,835,100
Apr 2, 2024179.47180.10174.83178.70178.7061,598,800
Apr 1, 2024180.10187.24179.90183.34183.3474,299,900

Related Tickers

NVDA NVIDIA Corporation
109.67
-1.58%
 
AVGO Broadcom Inc.
169.12
-1.67%
 
INTC Intel Corporation
22.71
-3.85%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
165.25
-1.78%
 
MU Micron Technology, Inc.
88.44
-2.98%
 
ARM Arm Holdings plc
107.80
-4.15%
 
MRVL Marvell Technology, Inc.
62.04
-4.35%
 
QCOM QUALCOMM Incorporated
152.72
-3.32%
 
WOLF Wolfspeed, Inc.
2.5900
-51.86%
 
ALAB Astera Labs, Inc.
60.78
-3.20%