loading

Advanced Micro Devices Inc Stock (AMD) Price History

The historical daily chart and data for Advanced Micro Devices Inc stock (AMD), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2025, is $99.51.
  • Advanced Micro Devices Inc all-time high stock price is $227.30, occurred on March 08, 2024.
  • The lowest Advanced Micro Devices Inc stock price recorded was $1.61 on July 27, 2015. Since then, Advanced Micro Devices Inc's stock price has risen over 6,081% to $99.51 now.
  • The 52-week high stock price for AMD is $187.28, representing a 88.20% increase from the current share price, occurred on July 10, 2024.
  • The 52-week low stock price for AMD is $76.48, indicating a -23.14% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Advanced Micro Devices Inc (AMD) stock in the beginning of 2024 was $150.27. The stock closed the year at $64.77, a loss of over -56.90% for the year.
The table below shows more information about AMD historical price data:
Date High Low High - Low Volume % Change
May 07, 2025 $103.4 $96.88 $6.54 77,785,071.0 +1.06%
May 06, 2025 $100.1 $97.44 $2.63 45,374,287.0 -1.96%
May 05, 2025 $102.0 $98.76 $3.29 41,080,506.0 +1.81%
May 02, 2025 $99.88 $98.30 $1.58 29,830,619.0 +2.22%
May 01, 2025 $100.1 $96.45 $3.65 29,143,340.0 -0.72%
Apr 30, 2025 $97.55 $91.87 $5.68 29,101,606.0 +1.34%
Apr 29, 2025 $97.18 $95.33 $1.85 20,071,770.0 -0.34%
Apr 28, 2025 $97.49 $94.27 $3.22 30,377,040.0 -0.26%
Apr 25, 2025 $97.10 $92.85 $4.25 28,484,894.0 +2.30%
Apr 24, 2025 $94.75 $90.37 $4.38 33,482,603.0 +4.51%
Apr 23, 2025 $93.74 $90.12 $3.62 40,909,575.0 +4.79%
Apr 22, 2025 $87.17 $85.17 $2.00 34,169,007.0 +0.82%
Apr 21, 2025 $86.14 $83.75 $2.39 33,723,713.0 -2.22%
Apr 17, 2025 $89.03 $86.52 $2.52 34,664,224.0 -0.89%
Apr 16, 2025 $90.47 $85.30 $5.17 62,071,981.0 -7.35%
Apr 15, 2025 $96.85 $94.62 $2.23 25,495,473.0 +0.84%
Apr 14, 2025 $97.37 $93.45 $3.92 35,878,543.0 +1.18%
Apr 11, 2025 $94.76 $90.50 $4.26 57,803,885.0 +5.30%
Apr 10, 2025 $92.95 $85.06 $7.89 64,501,955.0 -8.41%
Apr 09, 2025 $97.91 $78.87 $19.04 97,098,046.0 +23.82%
Apr 08, 2025 $88.92 $76.48 $12.44 55,237,258.0 -6.49%

Advanced Micro Devices Inc Stock (AMD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Micro Devices Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Micro Devices Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Advanced Micro Devices Inc Stock (AMD) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $103.4 $96.45 $6.97 223,213,823.0 +2.38%
Apr, 2025 $104.2 $76.48 $27.70 912,947,674.0 -5.25%
Mar, 2025 $115.9 $94.73 $21.17 664,599,397.0 +2.88%
Feb, 2025 $119.8 $98.69 $21.16 769,941,619.0 -13.88%
Jan, 2025 $131.7 $112.8 $18.91 750,558,509.0 -4.01%

Advanced Micro Devices Inc Stock (AMD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $144.1 $117.9 $26.22 755,148,392.0 -10.74%
Nov, 2024 $150.7 $133.0 $17.75 592,658,184.0 -4.79%
Oct, 2024 $174.1 $143.3 $30.72 870,587,994.0 -12.20%
Sep, 2024 $168.7 $132.1 $36.62 643,643,811.0 +10.45%
Aug, 2024 $162.0 $121.8 $40.21 1,087,634,916.0 +2.82%
Jul, 2024 $187.3 $134.1 $53.23 1,222,086,001.0 -10.93%
Jun, 2024 $171.1 $153.3 $17.74 947,357,724.0 -2.81%
May, 2024 $174.6 $141.2 $33.40 1,108,215,430.0 +5.38%
Apr, 2024 $187.2 $145.3 $41.95 1,229,712,373.0 -12.25%
Mar, 2024 $227.3 $172.0 $55.30 1,520,971,347.0 -6.25%
Feb, 2024 $193.0 $161.8 $31.19 1,267,203,742.0 +14.81%
Jan, 2024 $184.9 $133.7 $51.18 1,939,941,369.0 +13.76%

Advanced Micro Devices Inc Stock (AMD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $151.1 $116.4 $34.68 1,275,854,681.0 +21.67%
Nov, 2023 $125.7 $98.50 $27.22 1,105,983,607.0 +23.01%
Oct, 2023 $111.3 $92.74 $18.57 1,149,666,344.0 -4.20%
Sep, 2023 $111.8 $94.46 $17.36 1,042,641,067.0 -2.74%
Aug, 2023 $119.5 $99.58 $19.92 1,561,772,217.0 -7.59%
Jul, 2023 $122.1 $108.5 $13.57 1,138,578,016.0 +0.43%
Jun, 2023 $132.8 $107.1 $25.75 1,525,713,364.0 -3.64%
May, 2023 $130.7 $81.02 $49.69 1,722,316,608.0 +32.27%
Apr, 2023 $97.27 $83.76 $13.51 894,297,242.0 -8.82%
Mar, 2023 $102.4 $76.65 $25.78 1,656,006,455.0 +24.73%
Feb, 2023 $88.94 $75.92 $13.02 1,145,881,600.0 +4.56%
Jan, 2023 $77.08 $60.05 $17.03 1,081,154,808.0 +16.03%
$143.80
price up icon 3.40%
semiconductors TXN
$163.35
price up icon 1.43%
semiconductors ARM
$122.10
price down icon 0.31%
semiconductors ADI
$199.20
price up icon 2.11%
$19.99
price up icon 0.00%
Cap:     |  Volume (24h):