Dark

AMD
Advanced Micro Devices
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

117.18USD+1.905%(+2.19)43,419,695

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

118.26USD+2.840%(+3.27)1,253,560

After-hours

May 16, 2025 4:58:30 PM EDT

116.51USD-0.571%(-0.67)453,291

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	118.0700	118.2400	116.0100	117.170	+1.896%	43,419,695	0.000%
2025-05-15	117.0200	117.5000	114.0100	114.990	-2.319%	43,843,235	+1.896%
2025-05-14	119.8300	122.5200	116.5900	117.720	+4.677%	86,743,700	-0.467%
2025-05-13	109.6000	113.1277	109.0000	112.460	+4.014%	55,659,513	+4.188%
2025-05-12	110.4150	110.6670	106.9800	108.120	+5.134%	50,543,396	+8.370%
2025-05-09	102.5850	103.5400	101.6000	102.840	+1.121%	31,704,261	+13.934%
2025-05-08	101.9200	105.4400	101.5600	101.700	+1.335%	54,231,362	+15.211%
2025-05-07	100.7500	103.4200	96.8800	100.360	+1.764%	86,648,749	+16.750%
2025-05-06	98.4100	100.0700	97.4400	98.620	-1.958%	54,264,254	+18.810%
2025-05-05	99.0000	102.0500	98.7600	100.590	+1.812%	41,204,886	+16.483%
2025-05-02	98.4000	99.8800	98.3000	98.800	+2.225%	29,949,638	+18.593%
2025-05-01	99.2650	100.1000	96.4500	96.650	-0.719%	29,534,933	+21.231%
2025-04-30	92.8100	97.5500	91.8700	97.350	+1.343%	29,730,729	+20.360%
2025-04-29	95.7550	97.1767	95.3300	96.060	-0.342%	20,700,637	+21.976%
2025-04-28	95.5750	97.4865	94.2700	96.390	-0.264%	30,456,683	+21.558%
2025-04-25	93.2750	97.1000	92.8500	96.645	+2.302%	28,575,343	+21.238%
2025-04-24	91.5900	94.7500	90.3700	94.470	+4.514%	33,681,919	+24.029%
2025-04-23	91.8750	93.7400	90.1200	90.390	+4.788%	41,102,589	+29.627%
2025-04-22	86.1200	87.1700	85.1700	86.260	+0.818%	35,236,735	+35.834%
2025-04-21	86.0150	86.1400	83.7500	85.560	-2.217%	33,855,392	+36.945%
2025-04-17	88.8400	89.0300	86.5150	87.500	-0.895%	34,801,437	+33.909%
2025-04-16	87.6100	90.4700	85.2950	88.290	-7.346%	61,795,016	+32.710%
2025-04-15	94.6600	96.8500	94.6200	95.290	+0.836%	28,094,036	+22.961%
2025-04-14	97.1100	97.3699	93.4500	94.500	+1.178%	36,002,970	+23.989%
2025-04-11	90.5100	94.7600	90.5000	93.400	+5.299%	57,892,600	+25.450%
2025-04-10	91.0000	92.9500	85.0600	88.700	-8.406%	65,210,565	+32.097%
2025-04-09	79.2200	97.9100	78.8700	96.840	+23.820%	97,759,852	+20.993%
2025-04-08	86.1450	88.9300	76.4800	78.210	-6.492%	69,910,233	+49.815%
2025-04-07	80.6800	89.0000	77.7500	83.640	-2.472%	70,515,292	+40.088%
2025-04-04	90.1000	91.0800	83.6700	85.760	-8.571%	65,800,021	+36.625%
2025-04-03	97.7900	99.4499	93.6400	93.800	-8.897%	50,472,542	+24.915%
2025-04-02	101.5200	104.1850	100.7600	102.960	+0.175%	20,793,989	+13.801%
2025-04-01	102.1600	102.8300	100.9300	102.780	+0.039%	23,523,230	+14.001%
2025-03-31	100.2350	102.8200	98.8000	102.740	-0.465%	30,865,342	+14.045%
2025-03-28	105.5250	106.5100	102.4800	103.220	-3.216%	31,069,114	+13.515%
2025-03-27	106.1100	107.6200	105.5499	106.650	-3.213%	32,773,714	+9.864%
2025-03-26	114.1100	115.8999	108.6800	110.190	-4.024%	39,538,366	+6.335%
2025-03-25	113.2650	114.9500	112.7100	114.810	+0.843%	28,475,238	+2.056%
2025-03-24	109.7300	114.8500	109.4000	113.850	+6.962%	52,380,230	+2.916%
2025-03-21	105.3300	107.2500	104.3300	106.440	-0.653%	29,149,466	+10.081%
2025-03-20	105.1200	108.2600	105.1200	107.140	+0.857%	26,610,922	+9.362%
2025-03-19	104.4200	107.9000	101.9600	106.230	+2.628%	31,783,503	+10.298%
2025-03-18	103.8500	104.5500	102.9700	103.510	-1.033%	26,811,062	+13.197%
2025-03-17	102.6000	106.1500	102.6000	104.590	+3.585%	42,200,089	+12.028%
2025-03-14	99.6400	101.2200	99.5800	100.970	+2.915%	24,466,587	+16.044%
2025-03-13	99.7150	100.0700	97.2700	98.110	-2.659%	28,169,484	+19.427%
2025-03-12	99.0450	101.7150	98.1700	100.790	+4.165%	33,773,466	+16.252%
2025-03-11	96.7900	98.1599	94.7300	96.760	+0.135%	33,797,370	+21.093%
2025-03-10	98.5700	101.2900	95.8300	96.630	-3.669%	38,186,602	+21.256%
2025-03-07	98.8800	100.6500	96.3900	100.310	+1.477%	33,022,549	+16.808%
2025-03-06	99.0500	101.0800	98.2700	98.850	-2.774%	27,979,233	+18.533%
2025-03-05	100.3600	101.8400	98.8700	101.670	+0.913%	27,454,395	+15.245%
2025-03-04	96.0000	103.1800	95.8900	100.750	+2.565%	52,445,690	+16.298%
2025-03-03	101.5150	102.3400	97.0900	98.230	-1.632%	37,116,738	+19.281%
2025-02-28	99.5600	101.8000	98.6900	99.860	+0.352%	44,466,336	+17.334%
2025-02-27	105.0800	105.7600	99.5000	99.510	-4.993%	46,421,671	+17.747%
2025-02-26	104.9450	105.7999	103.9900	104.740	+0.750%	28,914,865	+11.867%
2025-02-25	107.8850	108.6400	103.6200	103.960	-3.839%	38,873,388	+12.707%
2025-02-24	111.4900	111.6000	107.9800	108.110	-2.463%	27,930,301	+8.380%
2025-02-21	114.8450	115.7600	110.4300	110.840	-2.917%	39,077,342	+5.711%
2025-02-20	115.0100	116.5500	113.1050	114.170	-0.453%	26,879,638	+2.628%
2025-02-19	114.2450	116.1100	113.1400	114.690	+0.359%	26,862,496	+2.162%
2025-02-18	114.0500	115.5500	113.4500	114.280	+1.043%	31,074,874	+2.529%
2025-02-14	112.6500	114.6300	111.7000	113.100	+1.154%	31,593,134	+3.599%
2025-02-13	112.0000	114.6000	110.4000	111.810	+0.081%	40,715,125	+4.794%
2025-02-12	109.5200	111.8356	109.0649	111.720	+0.558%	24,990,898	+4.878%
2025-02-11	108.9800	113.0700	108.9400	111.100	+0.561%	34,911,547	+5.464%
2025-02-10	108.4400	111.4000	108.1500	110.480	+2.715%	34,653,634	+6.055%
2025-02-07	109.1300	109.9200	106.7900	107.560	-2.360%	45,903,135	+8.935%
2025-02-06	110.9300	112.5600	109.0200	110.160	-1.652%	50,081,689	+6.363%
2025-02-05	107.6100	112.0900	106.5000	112.010	-6.268%	110,131,645	+4.607%
2025-02-04	115.4500	119.8500	114.7900	119.500	+4.577%	69,076,187	-1.950%
2025-02-03	113.8750	115.1600	112.9800	114.270	-1.449%	33,515,604	+2.538%
2025-01-31	119.1400	119.5650	115.3300	115.950	-2.448%	40,103,243	+1.052%
2025-01-30	118.5300	120.4400	117.0900	118.860	+1.287%	29,489,733	-1.422%
2025-01-29	115.7700	118.5200	114.9600	117.350	+2.785%	40,574,313	-0.153%
2025-01-28	115.1750	116.1500	112.9500	114.170	-0.730%	39,071,721	+2.628%
2025-01-27	117.8000	118.0800	112.8000	115.010	-6.374%	59,329,200	+1.878%
2025-01-24	124.5500	125.2500	122.2300	122.840	-0.163%	30,982,123	-4.616%
2025-01-23	121.4250	123.7100	120.6300	123.040	-0.574%	23,669,831	-4.771%
2025-01-22	123.0800	125.6500	121.9120	123.750	+1.202%	33,056,082	-5.317%
2025-01-21	122.3900	123.7500	121.1201	122.280	+0.675%	28,932,973	-4.179%
2025-01-17	120.7800	122.7400	120.5500	121.460	+2.550%	33,677,061	-3.532%
2025-01-16	120.2400	121.0900	118.2500	118.440	-1.267%	28,892,935	-1.072%
2025-01-15	117.5500	120.4200	117.4600	119.960	+3.334%	37,138,786	-2.326%
2025-01-14	118.0000	118.6600	114.5000	116.090	-1.048%	36,630,616	+0.930%
2025-01-13	115.2800	117.4800	114.4100	117.320	+1.103%	36,823,760	-0.128%
2025-01-10	118.1800	118.7100	114.4501	116.040	-4.760%	58,406,125	+0.974%
2025-01-08	124.5100	125.3000	120.1201	121.840	-4.312%	45,009,327	-3.833%
2025-01-07	130.5100	131.7100	126.8537	127.330	-1.714%	37,008,907	-7.979%
2025-01-06	129.0700	130.7300	127.3600	129.550	+3.334%	45,792,954	-9.556%
2025-01-03	121.6500	125.5600	121.4200	125.370	+3.929%	35,002,334	-6.541%
2025-01-02	122.2900	123.1400	119.4400	120.630	-0.132%	33,434,860	-2.868%
2024-12-31	123.1000	123.5500	120.1380	120.790	-1.348%	29,931,321	-2.997%
2024-12-30	123.5620	124.1000	122.3500	122.440	-2.197%	28,513,930	-4.304%
2024-12-27	124.3700	126.1800	122.2600	125.190	+0.104%	32,655,625	-6.406%
2024-12-26	125.5200	127.2999	125.0500	125.060	-0.974%	24,878,415	-6.309%
2024-12-24	127.5100	127.5100	124.6000	126.290	+1.356%	24,816,449	-7.221%
2024-12-23	120.7100	126.3387	120.4700	124.600	+4.521%	47,174,900	-5.963%
2024-12-20	118.0000	121.8600	117.9000	119.210	+0.278%	49,040,575	-1.711%
2024-12-19	122.1600	123.3800	118.4500	118.880	-2.084%	43,572,399	-1.438%
2024-12-18	125.4300	127.7500	120.4300	121.410	-2.888%	48,846,816	-3.492%
2024-12-17	124.4500	127.0800	123.1500	125.020	-1.318%	42,753,246	-6.279%
2024-12-16	126.0100	127.7600	123.1200	126.690	-0.173%	41,290,081	-7.514%
2024-12-13	131.3000	131.3000	124.7700	126.910	-2.825%	65,884,297	-7.675%
2024-12-12	130.0000	132.3200	129.0700	130.600	+0.346%	34,032,206	-10.283%
2024-12-11	128.5200	131.2100	126.2201	130.150	+1.887%	42,879,937	-9.973%
2024-12-10	131.5600	131.5600	127.0700	127.740	-2.392%	38,157,571	-8.275%
2024-12-09	135.7100	135.7700	130.0000	130.870	-5.570%	54,928,782	-10.468%
2024-12-06	141.4800	142.7852	137.4000	138.590	-1.960%	32,476,073	-15.456%
2024-12-05	143.6800	143.9500	140.3800	141.360	-1.827%	27,614,807	-17.112%
2024-12-04	142.9600	144.1200	141.1800	143.990	+1.416%	25,289,736	-18.626%
2024-12-03	142.5800	143.4495	141.0801	141.980	-0.056%	21,986,553	-17.474%
2024-12-02	137.9150	142.8200	137.8000	142.060	+3.561%	32,694,245	-17.521%
2024-11-29	136.2400	138.5876	135.7800	137.175	+0.686%	15,781,172	-14.584%
2024-11-27	137.2000	137.9400	132.9600	136.240	-1.075%	29,901,947	-13.997%
2024-11-26	142.5500	142.8000	136.6200	137.720	-2.416%	31,793,812	-14.922%
2024-11-25	140.4900	142.3500	139.0500	141.130	+2.009%	30,401,645	-16.977%
2024-11-22	137.3500	139.1300	137.0400	138.350	+0.626%	20,597,249	-15.309%
2024-11-21	138.8700	140.2799	134.9300	137.490	-0.080%	28,066,061	-14.779%
2024-11-20	138.9600	140.7700	135.4800	137.600	-1.284%	27,756,027	-14.847%
2024-11-19	137.4100	139.7500	137.1400	139.390	+0.331%	22,972,048	-15.941%
2024-11-18	138.1850	140.9000	137.2100	138.930	+2.987%	37,811,486	-15.663%
2024-11-15	136.5750	137.3500	133.6500	134.900	-2.838%	43,297,365	-13.143%
2024-11-14	140.3400	141.4000	138.5600	138.840	-0.330%	31,282,014	-15.608%
2024-11-13	142.8600	144.4900	139.0700	139.300	-3.015%	33,825,794	-15.887%
2024-11-12	147.0000	147.4500	141.5501	143.630	-2.525%	33,780,608	-18.422%
2024-11-11	147.3800	148.5700	144.9100	147.350	-0.406%	28,300,249	-20.482%
2024-11-08	149.3900	150.7100	147.5250	147.950	-1.248%	27,153,078	-20.804%
2024-11-07	146.6800	150.1200	145.6600	149.820	+3.253%	29,654,280	-21.793%
2024-11-06	144.9500	145.6250	141.5200	145.100	+2.428%	32,029,343	-19.249%
2024-11-05	141.9400	143.0800	140.8000	141.660	+0.675%	26,598,652	-17.288%
2024-11-04	141.7000	143.6400	139.7200	140.710	-0.811%	28,368,024	-16.729%
2024-11-01	144.4400	144.5400	141.3200	141.860	-1.534%	36,503,062	-17.404%
2024-10-31	147.8000	148.6800	143.3300	144.070	-3.048%	44,087,044	-18.671%
2024-10-30	153.0100	153.1200	148.1000	148.600	-10.617%	83,096,142	-21.151%
2024-10-29	161.1000	167.5099	158.9400	166.250	+3.958%	70,213,255	-29.522%
2024-10-28	158.5000	160.2800	157.0450	159.920	+2.362%	30,074,121	-26.732%
2024-10-25	155.4000	158.9100	155.0500	156.230	+1.818%	28,827,595	-25.002%
2024-10-24	154.7400	155.1900	152.3500	153.440	+0.347%	22,569,815	-23.638%
2024-10-23	153.0000	153.4450	150.5200	152.910	-0.766%	25,681,976	-23.373%
2024-10-22	156.6000	156.7400	151.9100	154.090	-2.413%	34,017,966	-23.960%
2024-10-21	155.7600	158.0000	154.1500	157.900	+1.237%	25,343,541	-25.795%
2024-10-18	157.4100	158.0100	155.5600	155.970	-0.179%	22,840,598	-24.877%
2024-10-17	160.0000	160.4400	156.2000	156.250	+0.077%	29,227,901	-25.011%
2024-10-16	158.0750	158.2800	154.9159	156.130	-0.326%	30,482,034	-24.954%
2024-10-15	163.2100	164.1300	155.7400	156.640	-5.222%	50,558,803	-25.198%
2024-10-14	167.7700	168.9000	165.1500	165.270	-1.561%	31,618,386	-29.104%
2024-10-11	164.1850	169.3500	163.0101	167.890	+2.260%	41,218,946	-30.210%
2024-10-10	169.7600	172.0100	162.0000	164.180	-4.000%	74,593,401	-28.633%
2024-10-09	174.0500	174.0500	169.5500	171.020	-1.030%	33,656,214	-31.488%
2024-10-08	171.7500	173.6000	170.0000	172.800	+1.070%	34,117,850	-32.193%
2024-10-07	171.0800	172.4100	168.2100	170.970	+0.041%	38,157,530	-31.468%
2024-10-04	166.5330	171.2100	164.4200	170.900	+4.943%	44,209,614	-31.439%
2024-10-03	159.7100	166.7894	159.4000	162.850	+1.921%	29,386,646	-28.050%
2024-10-02	159.3100	163.1000	158.6689	159.780	+0.019%	24,457,915	-26.668%
2024-10-01	164.4800	165.4000	158.0800	159.750	-2.639%	31,234,446	-26.654%
2024-09-30	163.1000	165.0800	162.1800	164.080	-0.164%	21,243,730	-28.590%
2024-09-27	167.4800	168.7286	163.7400	164.350	-1.875%	27,502,874	-28.707%
2024-09-26	167.0550	168.6800	164.0500	167.490	+3.376%	37,645,066	-30.044%
2024-09-25	158.5000	162.9500	158.1800	162.020	+2.337%	35,012,329	-27.682%
2024-09-24	157.4600	159.6400	154.5800	158.320	+1.002%	27,121,349	-25.992%
2024-09-23	156.4450	157.1900	154.9700	156.750	+0.513%	21,157,347	-25.250%
2024-09-20	156.0000	157.4500	152.4700	155.950	-0.504%	38,869,611	-24.867%
2024-09-19	153.8100	159.2500	152.7700	156.740	+5.698%	44,083,035	-25.246%
2024-09-18	150.9000	152.8200	148.0100	148.290	-1.677%	26,231,584	-20.986%
2024-09-17	153.5500	154.0450	149.2250	150.820	-0.829%	29,485,112	-22.311%
2024-09-16	151.7000	154.4400	150.9120	152.080	-0.151%	27,463,065	-22.955%
2024-09-13	152.3200	153.0300	150.7000	152.310	+1.021%	25,009,480	-23.071%
2024-09-12	148.4300	151.5400	147.6500	150.770	+0.607%	29,179,842	-22.286%
2024-09-11	145.3250	150.1600	140.7100	149.860	+4.915%	50,131,396	-21.814%
2024-09-10	139.0600	143.0800	137.2500	142.840	+3.395%	36,594,005	-17.971%
2024-09-09	136.1000	138.4450	134.8600	138.150	+2.828%	26,607,238	-15.186%
2024-09-06	138.7000	139.1300	132.1101	134.350	-3.650%	38,401,071	-12.787%
2024-09-05	138.2000	141.7100	137.8300	139.440	-1.015%	24,624,373	-15.971%
2024-09-04	140.5050	143.3700	138.5100	140.870	+2.870%	41,218,699	-16.824%
2024-09-03	146.4100	146.4900	136.1000	136.940	-7.822%	41,591,488	-14.437%
2024-08-30	147.5200	148.9900	145.2500	148.560	+2.110%	30,425,592	-21.130%
2024-08-29	146.5900	149.4900	144.4700	145.490	-0.594%	31,493,740	-19.465%
2024-08-28	149.4000	150.4300	144.7200	146.360	-2.751%	33,393,202	-19.944%
2024-08-27	150.1300	151.7000	148.4400	150.500	+0.340%	34,934,721	-22.146%
2024-08-26	154.7000	158.2800	148.9101	149.990	-3.220%	49,769,592	-21.881%
2024-08-23	153.6000	156.4000	151.8300	154.980	+2.162%	43,526,457	-24.397%
2024-08-22	158.8700	159.8400	151.0100	151.700	-3.872%	45,556,328	-22.762%
2024-08-21	156.1200	158.6500	155.0700	157.810	+0.902%	42,586,997	-25.752%
2024-08-20	156.4900	162.0400	154.5100	156.400	+0.721%	76,555,959	-25.083%
2024-08-19	148.4300	155.3650	147.7200	155.280	+4.523%	60,620,960	-24.543%
2024-08-16	145.7000	149.3693	145.2000	148.560	+0.814%	30,918,962	-21.130%
2024-08-15	143.0000	147.9600	141.8100	147.360	+4.696%	42,729,162	-20.487%
2024-08-14	143.0000	143.2500	137.6400	140.750	-0.269%	35,157,712	-16.753%
2024-08-13	138.1200	141.1900	137.5200	141.130	+3.188%	42,090,033	-16.977%
2024-08-12	134.4400	137.9900	133.2300	136.770	+1.862%	39,634,665	-14.331%
2024-08-09	134.6900	135.5000	132.4400	134.270	-1.504%	40,412,817	-12.736%
2024-08-08	131.9700	136.4800	128.9400	136.320	+5.945%	48,673,494	-14.048%
2024-08-07	133.7500	136.2400	128.3700	128.670	-1.160%	53,872,363	-8.938%
2024-08-06	135.1500	136.4400	129.1000	130.180	-3.442%	63,388,288	-9.994%
2024-08-05	122.1600	139.1400	121.8250	134.820	+1.751%	74,527,971	-13.092%
2024-08-02	133.5000	137.1000	131.3300	132.500	-0.030%	78,139,759	-11.570%
2024-08-01	145.0000	147.2900	130.2400	132.540	-8.264%	94,030,618	-11.596%
2024-07-31	150.7300	153.6030	140.0300	144.480	+4.363%	113,837,707	-18.902%
2024-07-30	139.8800	141.7000	134.0500	138.440	-0.937%	68,096,274	-15.364%
2024-07-29	141.1900	144.5850	138.7500	139.750	-0.171%	47,364,202	-16.157%
2024-07-26	140.3200	141.2900	138.2700	139.990	+1.207%	48,249,564	-16.301%
2024-07-25	144.0700	144.7500	136.8100	138.320	-4.363%	60,334,082	-15.291%
2024-07-24	152.7200	153.6800	144.5300	144.630	-6.084%	48,861,867	-18.986%
2024-07-23	154.9500	157.0500	153.8000	154.000	-1.200%	31,847,172	-23.916%
2024-07-22	154.2300	156.7000	152.5450	155.870	+2.830%	43,708,169	-24.828%
2024-07-19	154.8600	155.8100	150.6200	151.580	-2.690%	46,334,853	-22.701%
2024-07-18	163.4100	163.4100	153.2000	155.770	-2.296%	69,373,815	-24.780%
2024-07-17	169.8000	169.8000	159.3700	159.430	-10.206%	76,671,221	-26.507%
2024-07-16	179.6900	179.7500	174.5300	177.550	-1.268%	39,622,183	-34.007%
2024-07-15	184.4500	185.5000	178.5400	179.830	-0.980%	41,994,239	-34.844%
2024-07-12	182.0150	186.9900	179.6900	181.610	-0.181%	50,480,073	-35.483%
2024-07-11	184.0700	187.1100	177.2500	181.940	-1.098%	58,594,833	-35.600%
2024-07-10	179.9900	187.2800	177.8000	183.960	+3.874%	90,014,981	-36.307%
2024-07-09	177.9700	180.4100	174.7000	177.100	-0.890%	43,301,334	-33.840%
2024-07-08	174.9000	178.9500	173.2200	178.690	+3.950%	58,496,723	-34.428%
2024-07-05	165.9700	174.0396	165.6800	171.900	+4.881%	61,340,790	-31.838%
2024-07-03	164.2000	165.2600	162.5100	163.900	-0.250%	26,892,581	-28.511%
2024-07-02	157.0400	164.5800	156.7000	164.310	+4.198%	56,590,942	-28.690%
2024-07-01	161.2500	161.5068	153.6400	157.690	-2.787%	50,217,006	-25.696%
2024-06-28	160.2300	166.4500	159.4100	162.210	+1.718%	55,770,046	-27.766%
2024-06-27	157.1800	160.6100	156.8100	159.470	+1.225%	33,636,518	-26.525%
2024-06-26	160.6000	160.7400	156.0000	157.540	-1.691%	36,661,590	-25.625%
2024-06-25	160.7300	161.0000	156.4500	160.250	0.000%	40,680,366	-26.883%
2024-06-24	159.7500	163.4000	158.1900	160.250	-0.608%	45,636,496	-26.883%
2024-06-21	161.7500	163.2000	157.8900	161.230	-0.340%	59,356,848	-27.327%
2024-06-20	155.8250	166.8200	155.5000	161.780	+4.624%	93,082,389	-27.574%
2024-06-18	156.9900	157.2400	153.3400	154.630	-2.380%	51,399,466	-24.226%
2024-06-17	158.0000	159.2300	154.1350	158.400	-0.771%	44,303,200	-26.029%
2024-06-14	158.5000	161.3399	157.6100	159.630	-0.169%	33,930,918	-26.599%
2024-06-13	160.4000	162.6600	157.3100	159.900	-0.212%	44,256,501	-26.723%
2024-06-12	160.3200	162.2400	158.6200	160.240	+0.805%	46,917,139	-26.878%
2024-06-11	160.5000	161.5400	156.9200	158.960	-0.861%	39,816,557	-26.290%
2024-06-10	162.4800	165.5500	159.6100	160.340	-4.486%	66,924,325	-26.924%
2024-06-07	166.5900	169.4500	165.8600	167.870	+0.654%	44,677,484	-30.202%
2024-06-06	165.4600	169.5100	163.8600	166.780	+0.367%	46,961,046	-29.746%
2024-06-05	162.0700	167.1200	161.3800	166.170	+3.863%	60,385,452	-29.488%
2024-06-04	162.8400	164.8300	158.8729	159.990	-2.177%	47,883,660	-26.764%
2024-06-03	170.8200	171.0800	160.9101	163.550	-2.007%	58,833,945	-28.358%
2024-05-31	166.6500	169.5000	160.0700	166.900	+0.090%	62,631,867	-29.796%
2024-05-30	167.9000	168.7469	163.8000	166.750	+0.975%	46,264,998	-29.733%
2024-05-29	167.4600	168.4800	162.9100	165.140	-3.770%	56,199,884	-29.048%
2024-05-28	169.4200	174.5500	164.9600	171.610	+3.156%	66,341,316	-31.723%
2024-05-24	161.4120	167.6600	160.2500	166.360	+3.696%	53,838,700	-29.568%
2024-05-23	170.1800	173.1400	158.2700	160.430	-3.075%	91,525,818	-26.965%
2024-05-22	167.4100	169.8148	163.8600	165.520	+0.522%	46,995,664	-29.211%
2024-05-21	164.0000	165.8300	163.1000	164.660	-1.004%	29,891,920	-28.841%
2024-05-20	165.5500	168.4900	164.4700	166.330	+1.131%	45,435,056	-29.556%
2024-05-17	168.4300	169.7200	162.3200	164.470	+1.138%	65,836,544	-28.759%
2024-05-16	160.9200	168.0600	159.9000	162.620	+1.848%	76,575,574	-27.949%
2024-05-15	155.5880	159.6900	154.7000	159.670	+4.250%	42,839,222	-26.617%
2024-05-14	150.4300	153.4879	148.7800	153.160	+1.727%	31,840,323	-23.498%
2024-05-13	151.2800	153.3300	150.4000	150.560	-0.895%	27,301,082	-22.177%
2024-05-10	154.2874	156.3700	151.3100	151.920	-0.308%	37,486,400	-22.874%
2024-05-09	153.1300	154.0920	150.6100	152.390	-0.801%	32,920,604	-23.112%
2024-05-08	153.4000	155.3300	152.5200	153.620	-0.525%	28,642,103	-23.727%
2024-05-07	156.3200	157.7000	153.6600	154.430	-0.867%	37,180,981	-24.127%
2024-05-06	153.1000	156.6500	151.2600	155.780	+3.440%	44,482,655	-24.785%
2024-05-03	148.7500	150.7900	147.2384	150.600	+3.038%	49,273,840	-22.198%
2024-05-02	145.5100	147.6200	141.1550	146.160	+1.310%	49,947,612	-19.834%
2024-05-01	148.1100	151.3700	142.1400	144.270	-8.909%	89,302,878	-18.784%
2024-04-30	160.6300	162.2900	158.3500	158.380	-1.136%	60,119,181	-26.020%
2024-04-29	159.0800	160.7700	156.2600	160.200	+1.779%	43,289,247	-26.860%
2024-04-26	154.2400	158.6300	153.4252	157.400	+2.367%	42,354,298	-25.559%
2024-04-25	149.1500	155.1400	146.7500	153.760	+1.331%	41,309,006	-23.797%
2024-04-24	156.5600	157.6598	150.6300	151.740	-0.348%	42,871,832	-22.782%
2024-04-23	151.6500	153.4950	150.3500	152.270	+2.442%	45,611,142	-23.051%
2024-04-22	148.1500	149.8900	145.6300	148.640	+1.364%	48,790,241	-21.172%
2024-04-19	151.5900	154.2500	145.2900	146.640	-5.442%	71,144,123	-20.097%
2024-04-18	155.5100	156.9600	152.3200	155.080	+0.688%	52,582,491	-24.445%
2024-04-17	163.9700	164.4500	153.8800	154.020	-5.775%	75,591,335	-23.925%
2024-04-16	162.2800	164.8799	161.6700	163.460	+1.959%	55,064,476	-28.319%
2024-04-15	164.4300	164.4400	158.7600	160.320	-1.813%	60,846,810	-26.915%
2024-04-12	164.5300	165.7000	161.8250	163.280	-4.235%	63,519,643	-28.240%
2024-04-11	167.5450	170.9499	166.5492	170.500	+2.010%	48,989,931	-31.279%
2024-04-10	166.7100	169.7752	164.0000	167.140	-2.131%	59,588,458	-29.897%
2024-04-09	170.2100	171.6000	167.2900	170.780	+0.518%	42,927,985	-31.391%
2024-04-08	168.2000	171.6599	166.8200	169.900	-0.305%	43,997,546	-31.036%
2024-04-05	168.1000	172.6900	165.5800	170.420	+2.768%	66,054,391	-31.246%
2024-04-04	182.9200	183.0200	165.6500	165.830	-8.265%	88,222,257	-29.343%
2024-04-03	177.5400	182.0500	176.7000	180.770	+1.158%	49,835,064	-35.183%
2024-04-02	179.4700	180.1000	174.8300	178.700	-2.531%	61,592,517	-34.432%
2024-04-01	180.1000	187.2400	179.9000	183.340	+1.579%	74,299,905	-36.091%
2024-03-28	179.4700	183.4000	178.3000	180.490	+0.501%	57,309,514	-35.082%
2024-03-27	179.9600	181.2300	175.4000	179.590	+0.967%	55,685,645	-34.757%
2024-03-26	179.5400	182.5983	176.3300	177.870	-0.425%	65,322,445	-34.126%
2024-03-25	172.9000	182.8000	172.0000	178.630	-0.568%	71,935,313	-34.406%
2024-03-22	177.2100	180.7600	175.0500	179.650	+0.543%	57,894,071	-34.779%
2024-03-21	185.9700	187.6900	177.6600	178.680	-0.584%	75,265,596	-34.425%
2024-03-20	182.0300	182.6800	174.0000	179.730	-0.932%	81,773,114	-34.808%
2024-03-19	183.1600	185.6127	177.3602	181.420	-4.841%	83,509,459	-35.415%
2024-03-18	193.2850	193.5000	188.0500	190.650	-0.215%	59,306,586	-38.542%
2024-03-15	184.8300	193.7999	184.4800	191.060	+2.138%	95,289,509	-38.674%
2024-03-14	192.9200	196.9300	184.0300	187.060	-3.968%	84,486,846	-37.362%
2024-03-13	198.7300	198.8300	192.7001	194.790	-3.931%	70,526,879	-39.848%
2024-03-12	200.5200	202.8499	194.2700	202.760	+2.203%	68,951,657	-42.212%
2024-03-11	203.0100	203.5500	196.7010	198.390	-4.340%	73,076,776	-40.940%
2024-03-08	213.4100	227.3000	205.6000	207.390	-1.888%	120,815,222	-43.503%
2024-03-07	212.5200	213.8300	208.2200	211.380	+0.356%	63,859,288	-44.569%
2024-03-06	210.4300	214.8109	207.3200	210.630	+2.681%	86,664,987	-44.372%
2024-03-05	200.5000	205.3300	199.1500	205.130	-0.112%	65,407,112	-42.880%
2024-03-04	205.1600	211.0100	203.5000	205.360	+1.342%	86,823,838	-42.944%
2024-03-01	197.9100	202.7200	195.4200	202.640	+5.251%	103,820,773	-42.178%
2024-02-29	179.8200	193.0000	179.8200	192.530	+9.057%	105,538,483	-39.142%
2024-02-28	176.2500	176.8400	173.5900	176.540	-0.820%	35,914,414	-33.630%
2024-02-27	175.9200	178.4600	172.4900	178.000	+1.131%	43,590,841	-34.174%
2024-02-26	178.7800	179.8400	174.8100	176.010	-0.289%	45,435,093	-33.430%
2024-02-23	181.8600	183.8000	174.5500	176.520	-2.936%	69,207,367	-33.622%
2024-02-22	173.2000	183.8300	172.0000	181.860	+10.695%	100,684,733	-35.571%
2024-02-21	162.7400	164.9000	161.8100	164.290	-0.845%	48,774,556	-28.681%
2024-02-20	171.1400	171.8100	162.0000	165.690	-4.705%	66,549,992	-29.284%
2024-02-16	177.4500	180.3301	173.2500	173.870	-1.635%	53,233,642	-32.611%
2024-02-15	179.1400	180.5000	175.2600	176.760	-1.086%	51,126,437	-33.712%
2024-02-14	173.4700	178.7400	172.8800	178.700	+4.174%	57,402,522	-34.432%
2024-02-13	167.9400	173.1700	164.3000	171.540	-0.215%	63,071,311	-31.695%
2024-02-12	172.6800	177.4050	170.6700	171.910	-0.330%	58,177,053	-31.842%
2024-02-09	171.0000	175.1000	168.6601	172.480	+1.848%	56,375,713	-32.067%
2024-02-08	170.3300	172.1700	168.6000	169.350	-0.930%	43,385,275	-30.812%
2024-02-07	169.4700	172.9700	168.2000	170.940	+1.823%	53,665,418	-31.455%
2024-02-06	173.1500	173.8800	165.5000	167.880	-3.645%	68,854,127	-30.206%
2024-02-05	179.0900	180.0100	171.1100	174.230	-1.931%	76,349,244	-32.750%
2024-02-02	173.7900	179.0000	173.0500	177.660	+4.212%	82,095,866	-34.048%
2024-02-01	169.2700	171.1400	165.8600	170.480	+1.664%	91,576,685	-31.271%
2024-01-31	165.7400	171.3000	162.5602	167.690	-2.540%	133,014,484	-30.127%
2024-01-30	176.1300	178.4800	169.5200	172.060	-3.245%	122,118,707	-31.902%
2024-01-29	178.7700	178.8850	174.4000	177.830	+0.327%	89,222,652	-34.111%
2024-01-26	175.2900	181.2300	174.1500	177.250	-1.708%	107,380,272	-33.896%
2024-01-25	183.4100	184.9200	177.6300	180.330	+1.144%	127,148,298	-35.025%
2024-01-24	172.5500	180.5800	170.5600	178.290	+5.860%	125,489,387	-34.281%
2024-01-23	166.5000	169.6299	164.2700	168.420	+0.143%	76,830,455	-30.430%
2024-01-22	174.3900	174.7200	164.1500	168.180	-3.472%	122,973,822	-30.331%
2024-01-19	165.8000	174.2500	162.2000	174.230	+7.106%	140,280,929	-32.750%
2024-01-18	166.2000	168.6000	158.2200	162.670	+1.561%	131,807,138	-27.971%
2024-01-17	158.4500	160.6400	154.4000	160.170	+0.901%	104,084,985	-26.846%
2024-01-16	150.3600	159.7150	149.9800	158.740	+8.311%	112,711,434	-26.187%
2024-01-12	148.0400	148.7500	145.0000	146.560	-0.986%	48,282,089	-20.053%
2024-01-11	148.5200	150.3800	143.6900	148.020	-0.350%	62,764,597	-20.842%
2024-01-10	150.0700	150.8800	146.6500	148.540	-0.482%	56,951,243	-21.119%
2024-01-09	145.9500	149.8600	145.0800	149.260	+2.107%	67,875,666	-21.499%
2024-01-08	140.3600	147.1500	140.1500	146.180	+5.484%	71,756,913	-19.845%
2024-01-05	136.7800	141.0100	136.4377	138.580	+1.890%	69,657,676	-15.450%
2024-01-04	134.3000	137.7000	134.0000	136.010	+0.510%	58,610,286	-13.852%
2024-01-03	135.7100	137.4300	133.7413	135.320	-2.352%	61,984,583	-13.413%
2024-01-02	144.2800	144.4000	137.4300	138.580	-5.990%	64,902,029	-15.450%
2023-12-29	149.5000	151.0500	147.2000	147.410	-0.908%	62,079,185	-20.514%
2023-12-28	146.8000	150.4100	145.9506	148.760	+1.842%	63,800,680	-21.236%
2023-12-27	144.7200	146.2500	143.1800	146.070	+1.855%	49,033,420	-19.785%
2023-12-26	140.0700	143.8500	139.9200	143.410	+2.729%	47,157,430	-18.297%
2023-12-22	140.4800	140.7000	138.3100	139.600	-0.222%	35,156,582	-16.067%
2023-12-21	138.1400	139.9800	137.3800	139.910	+3.277%	47,179,362	-16.253%
2023-12-20	139.0000	139.5800	135.3700	135.470	-3.339%	54,671,715	-13.509%
2023-12-19	138.5700	143.4700	138.5550	140.150	+0.900%	63,688,081	-16.397%
2023-12-18	139.1500	139.7900	137.6500	138.900	-0.180%	45,199,453	-15.644%
2023-12-15	139.5200	140.8900	137.2500	139.150	+0.833%	70,161,795	-15.796%
2023-12-14	138.8900	141.8200	135.7250	138.000	-0.137%	76,115,174	-15.094%
2023-12-13	137.9700	139.2400	136.0303	138.190	+0.421%	70,630,403	-15.211%
2023-12-12	132.2500	139.8900	131.9000	137.610	+2.381%	111,677,821	-14.854%
2023-12-11	130.5600	135.0400	128.2500	134.410	+4.258%	98,668,281	-12.826%
2023-12-08	129.5400	131.0000	126.8900	128.920	+0.428%	89,241,014	-9.114%
2023-12-07	120.7850	128.6800	119.5600	128.370	+9.887%	118,567,397	-8.725%
2023-12-06	120.6900	122.8313	116.3800	116.820	-1.318%	60,499,029	+0.300%
2023-12-05	117.4300	118.4900	116.4500	118.380	-0.160%	39,191,565	-1.022%
2023-12-04	119.7500	119.9000	116.3700	118.570	-2.323%	39,854,418	-1.181%
2023-12-01	119.8800	121.4001	118.6450	121.390	+0.190%	37,048,002	-3.476%
2023-11-30	123.6100	124.0500	119.6500	121.160	-2.172%	44,468,691	-3.293%
2023-11-29	123.9800	125.7250	123.4800	123.850	+1.508%	37,876,317	-5.394%
2023-11-28	121.9800	122.5400	120.7900	122.010	-0.522%	31,847,063	-3.967%
2023-11-27	122.0700	123.8900	121.7720	122.650	+0.278%	32,123,706	-4.468%
2023-11-24	122.0300	123.2500	121.5400	122.310	-0.163%	19,001,007	-4.202%

document.getElementById("kmr4n9").onerror = function(){this.style.display='none';}; .dark-mode .t87Lfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t87Lfz{ color: #333333; background-color: white; border: 2px solid #333333; }AMDAdvanced Micro Devicesstock NASDAQ

AMD
Advanced Micro Devices
stock NASDAQ