Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Advanced Micro Devices, Inc. logo
AMD
Advanced Micro Devices, Inc.
20:00:01
537.37 $
0.0000 (%0.00)
Previous Close: 512.48
Day Low₺526.315
Day High₺539.69
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMD: Advanced Micro Devices, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 152.5272
CLOSE 152.4951

Low

LOW 76.48

High

HIGH 267.08
DATEOPENHIGHLOWCLOSE
01/02/2025122.29123.14119.44120.63
01/03/2025121.65125.56121.42125.37
01/06/2025129.07130.73127.36129.55
01/07/2025130.51131.71126.85127.33
01/08/2025124.51125.3120.12121.84
01/10/2025118.18118.71114.45116.04
01/13/2025115.28117.48114.41117.32
01/14/2025118118.66114.5116.09
01/15/2025117.55120.42117.46119.96
01/16/2025120.24121.09118.25118.44
01/17/2025120.78122.74120.55121.46
01/21/2025122.39123.75121.12122.28
01/22/2025123.08125.65121.91123.75
01/23/2025121.43123.71120.63123.04
01/24/2025124.55125.25122.23122.84
01/27/2025117.8118.08112.8115.01
01/28/2025115.18116.15112.95114.17
01/29/2025115.77118.52114.96117.35
01/30/2025118.53120.44117.09118.86
01/31/2025119.14119.57115.33115.95
02/03/2025113.88115.16112.98114.27
02/04/2025115.45119.85114.79119.5
02/05/2025107.61112.09106.5112.01
02/06/2025110.93112.56109.02110.16
02/07/2025109.13109.92106.79107.56
02/10/2025108.44111.4108.15110.48
02/11/2025108.98113.07108.94111.1
02/12/2025109.52111.84109.06111.72
02/13/2025112114.6110.4111.81
02/14/2025112.65114.63111.7113.1
02/18/2025114.05115.55113.45114.28
02/19/2025114.25116.11113.14114.69
02/20/2025115.01116.55113.11114.17
02/21/2025114.85115.76110.43110.84
02/24/2025111.49111.6107.98108.11
02/25/2025107.89108.64103.62103.96
02/26/2025104.95105.8103.99104.74
02/27/2025105.08105.7699.599.51
02/28/202599.56101.898.6999.86
03/03/2025101.52102.3497.0998.23
03/04/202596103.1895.89100.75
03/05/2025100.36101.8498.87101.67
03/06/202599.05101.0898.2798.85
03/07/202598.88100.6596.39100.31
03/10/202598.57101.2995.8396.63
03/11/202596.7998.1694.7396.76
03/12/202599.05101.7298.17100.79
03/13/202599.72100.0797.2798.11
03/14/202599.64101.2299.58100.97
03/17/2025102.6106.15102.6104.59
03/18/2025103.85104.55102.97103.51
03/19/2025104.42107.9101.96106.23
03/20/2025105.12108.26105.12107.14
03/21/2025105.33107.25104.33106.44
03/24/2025109.73114.85109.4113.85
03/25/2025113.27114.95112.71114.81
03/26/2025114.11115.9108.68110.19
03/27/2025106.11107.62105.55106.65
03/28/2025105.53106.51102.48103.22
03/31/2025100.24102.8298.8102.74
04/01/2025102.16102.83100.93102.78
04/02/2025101.52104.19100.76102.96
04/03/202597.7999.4593.6493.8
04/04/202590.191.0883.6785.76
04/07/202580.688977.7583.64
04/08/202586.1588.9376.4878.21
04/09/202579.2297.9178.8796.84
04/10/20259192.9585.0688.7
04/11/202590.5194.7690.593.4
04/14/202597.1197.3793.4594.5
04/15/202594.6696.8594.6295.29
04/16/202587.6190.4785.388.29
04/17/202588.8489.0386.5287.5
04/21/202586.0286.1483.7585.56
04/22/202586.1287.1785.1786.26
04/23/202591.8893.7490.1290.39
04/24/202591.5994.7590.3794.47
04/25/202593.2897.192.8596.65
04/28/202595.5897.4994.2796.39
04/29/202595.7697.1895.3396.06
04/30/202592.8197.5591.8797.35
05/01/202599.27100.196.4596.65
05/02/202598.499.8898.398.8
05/05/202599102.0598.76100.59
05/06/202598.41100.0797.4498.62
05/07/2025100.75103.4296.88100.36
05/08/2025101.92105.44101.56101.7
05/09/2025102.59103.54101.6102.84
05/12/2025110.42110.67106.98108.12
05/13/2025109.6113.13109112.46
05/14/2025119.83122.52116.59117.72
05/15/2025117.02117.5114.01114.99
05/16/2025118.07118.24116.01117.17
05/19/2025115.02115.53114.06114.74
05/20/2025114.35114.51112.08113.51
05/21/2025113.85116.1111.09112.06
05/22/2025111.9112.64110.61110.71
05/23/2025108.09111.02107.67110.31
05/27/2025113.18115.4112.27114.56
05/28/2025114.92114.95112.66112.86
05/29/2025115.49115.54112.13113.03
05/30/2025111.58112.11108.62110.73
06/02/2025111.06114.86111.01114.63
06/03/2025114.5117.68113.28117.31
06/04/2025117.41119.3115.73118.58
06/05/2025118.95119.24114.71115.69
06/06/2025117.69118.38115.88116.19
06/09/2025119.18122.37119.04121.73
06/10/2025121.11124.09120.8123.24
06/11/2025124.44124.47119.88121.14
06/12/2025120.62122.25118.03118.5
06/13/2025116.05117.88115.06116.16
06/16/2025118.64128.14117.78126.39
06/17/2025127.93130.7126.58127.1
06/18/2025128.01129.21125.77126.79
06/20/2025129132.81127.55128.24
06/23/2025130.47133.25126.82129.58
06/24/2025133.43138.79132.93138.43
06/25/2025140.94144.18139.46143.4
06/26/2025145.97146141.91143.68
06/27/2025144.18147.75141.63143.81
06/30/2025144146141.01141.9
07/01/2025138.77140.23135.12136.11
07/02/2025135.53139.78135.22138.52
07/03/2025139.11139.5137.32137.91
07/07/2025136.56137.44133.5134.8
07/08/2025137.32139.15135.91137.82
07/09/2025138.69140.65137.59138.41
07/10/2025143145.82141.85144.16
07/11/2025142.6147.4141.6146.42
07/14/2025145.09147.58141.9146.24
07/15/2025153.75158.68153.56155.61
07/16/2025155.31160.36152.85160.08
07/17/2025161.81161.96158.68160.41
07/18/2025159.59160.83155.81156.99
07/21/2025157.62160.34156.92157
07/22/2025156.2156.23149.34154.72
07/23/2025156.32159.45156158.65
07/24/2025159.12163.93158.36162.12
07/25/2025163.51167.18162.36166.47
07/28/2025169.08174.7168.67173.66
07/29/2025175.21182.31174.68177.44
07/30/2025175.61180.37173.8179.51
07/31/2025182.02182.5173176.31
08/01/2025170.16174.4166.82171.7
08/04/2025174.61177.86173.56176.78
08/05/2025177.57177.99171.8174.31
08/06/2025165.05166.18157.8163.12
08/07/2025166.84175.75166.7172.4
08/08/2025174.04176.48170.52172.76
08/11/2025170.04178.82169.38172.28
08/12/2025173.32175.16168.5174.95
08/13/2025179.91186.65179.38184.42
08/14/2025179.83185.44179.56180.95
08/15/2025180.06180.14176.25177.51
08/18/2025176.76178.8174.36176.14
08/19/2025173.1173.17166.1166.55
08/20/2025164.1166.65158.25165.2
08/21/2025165.86165.88162.26163.71
08/22/2025162.17168.53161.8167.76
08/25/2025165.55165.59161.72163.36
08/26/2025168.65169.77164.91166.62
08/27/2025166.04167.68164.65167.13
08/28/2025168.5170.99166.65168.58
08/29/2025166.81168.57161.9162.63
09/02/2025158.42162.39156.62162.32
09/03/2025161.81164.75160.58162.13
09/04/2025159.94162.05157.79161.79
09/05/2025157.12157.14150.18151.14
09/08/2025151.8152.64149.22151.41
09/09/2025151.99156.66151.93155.82
09/10/2025163.54164.53158159.54
09/11/2025158.62160.21154.99155.67
09/12/2025157160.41154.92158.57
09/15/2025160.01162.3157.6161.16
09/16/2025161.37161.95159.22160.46
09/17/2025159.28161.63155.76159.16
09/18/2025150.96158.77149.85157.92
09/19/2025157.38159.84155.9157.39
09/22/2025157.42162.68157.42159.79
09/23/2025160.52163.39159.21160.9
09/24/2025162.98165.1158.43160.88
09/25/2025157.14161.63154.78161.27
09/26/2025160.52162.11157.05159.46
09/29/2025160.12164.3159.9161.36
09/30/2025160.79162.28159.33161.79
10/01/2025160.93164.18160.49164.01
10/02/2025168.68171.06166.12169.73
10/03/2025170.68170.68163.14164.67
10/06/2025226.45226.71203.01203.71
10/07/2025214.85218.9209.28211.51
10/08/2025212.95235.87210.7235.56
10/09/2025236.3240.1229.53232.89
10/10/2025232.77234.22213.2214.9
10/13/2025220.2224.19214.9216.42
10/14/2025219.2224.98215.9218.09
10/15/2025222.71239.24220.76238.6
10/16/2025236.29241.2232.24234.56
10/17/2025233.26235.38227.91233.08
10/20/2025236.47242.88234.4240.56
10/21/2025239.39242.26234.02238.03
10/22/2025236.85240.13224.88230.23
10/23/2025230.16235.9228.54234.99
10/24/2025243.36253.39241.95252.92
10/27/2025257.88260.42249.8259.67
10/28/2025259.14264.58257258.01
10/29/2025264.19267.08257.4264.33
10/30/2025259.92263.88252.31254.84
10/31/2025259.6262.13253.41256.12
11/03/2025259.33260.91253.89259.65
11/04/2025250.35257.38247.39250.05
11/05/2025243.24259.65242.81256.33
11/06/2025253.47253.51235.74237.7
11/07/2025230.94235.87224.64233.54
11/10/2025242.14248.9240.5243.98
11/11/2025241.66248.46234.64237.52
11/12/2025253.13263.51250258.89
11/13/2025251.9259.63246.06247.96
11/14/2025240.11253.44235.08246.81
11/17/2025242.75248.77237.15240.52
11/18/2025236.78238224.71230.29
11/19/2025230.26235.28219.71223.55
11/20/2025232.7234.25204.53206.02
11/21/2025208.81208.83195203.78
11/24/2025207.16217.13205.85215.05
11/25/2025201.48206.58194.28206.13
11/26/2025210.05215.59207214.24
11/28/2025216.14218.3214.02217.53
12/01/2025213.88220.98213.5219.76
12/02/2025221.79225.98214.39215.24
12/03/2025216.26218.2211.77217.6
12/04/2025216.88219.12214.14215.98
12/05/2025217.17223.64216.24217.97
12/08/2025219.09223.71218.36221.11
12/09/2025221.04224.84217.91221.62
12/10/2025222222.61218.67221.42
12/11/2025217.81221.5210.19221.43
12/12/2025218.37222.49209.06210.78
12/15/2025212.28215.36206.58207.58
12/16/2025206.92210.22205.11209.17
12/17/2025210.04211.5197.53198.11
12/18/2025203.82206.36200.5201.06
12/19/2025204.6215.18204.2213.43
12/22/2025220220.17213.31214.95
12/23/2025212.86217.03212.28214.9
12/24/2025214.98216.54213.97215.04
12/26/2025215.43216.83213.03214.99
12/29/2025211.58216.05209.24215.61
12/30/2025215.87216.82214.33215.34
12/31/2025215.82217.64213.8214.16