Advanced Micro Devices, Inc. - Common Stock (AMD)
96.63
-3.68 (-3.67%)
Advanced Micro Devices is a leading global semiconductor company that designs and manufactures computing and graphics solutions for a wide range of applications
The company is known for its innovative microprocessors, graphics cards, and system-on-chip products, which are used in personal computers, servers, and embedded systems. AMD focuses on high-performance computing, gaming, and data center markets, offering advanced technologies that compete with those of other major players in the industry. By delivering cutting-edge products that push the boundaries of processing power and efficiency, AMD plays a critical role in driving technological advancements and enhancing user experiences across various platforms.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 98.57 | 101.29 | 95.83 | 96.63 | 38,624,722 | 96.63 |
| 3/07/2025 | 98.88 | 100.65 | 96.39 | 100.31 | 33,254,427 | 100.31 |
| 3/06/2025 | 99.05 | 101.08 | 98.27 | 98.85 | 28,927,397 | 98.85 |
| 3/05/2025 | 100.36 | 101.84 | 98.87 | 101.67 | 27,807,318 | 101.67 |
| 3/04/2025 | 96.00 | 103.18 | 95.89 | 100.75 | 54,075,937 | 100.75 |
| 3/03/2025 | 101.51 | 102.34 | 97.09 | 98.23 | 38,854,694 | 98.23 |
| 2/28/2025 | 99.56 | 101.80 | 98.69 | 99.86 | 45,194,576 | 99.86 |
| 2/27/2025 | 105.08 | 105.76 | 99.50 | 99.51 | 47,126,785 | 99.51 |
| 2/26/2025 | 104.94 | 105.80 | 103.99 | 104.74 | 29,086,385 | 104.74 |
| 2/25/2025 | 107.89 | 108.64 | 103.62 | 103.96 | 39,056,681 | 103.96 |
| 2/24/2025 | 111.49 | 111.60 | 107.98 | 108.11 | 28,950,642 | 108.11 |
| 2/21/2025 | 114.85 | 115.76 | 110.43 | 110.84 | 41,449,714 | 110.84 |
| 2/20/2025 | 115.01 | 116.55 | 113.11 | 114.17 | 27,161,382 | 114.17 |
| 2/19/2025 | 114.25 | 116.11 | 113.14 | 114.69 | 30,072,904 | 114.69 |
| 2/18/2025 | 114.05 | 115.55 | 113.45 | 114.28 | 31,665,874 | 114.28 |
| 2/14/2025 | 112.65 | 114.63 | 111.70 | 113.10 | 32,477,159 | 113.10 |
| 2/13/2025 | 112.00 | 114.60 | 110.40 | 111.81 | 40,823,878 | 111.81 |
| 2/12/2025 | 109.52 | 111.84 | 109.06 | 111.72 | 25,226,957 | 111.72 |
| 2/11/2025 | 108.98 | 113.07 | 108.94 | 111.10 | 34,957,083 | 111.10 |
| 2/10/2025 | 108.44 | 111.40 | 108.15 | 110.48 | 34,900,109 | 110.48 |
| 2/07/2025 | 109.13 | 109.92 | 106.79 | 107.56 | 46,143,674 | 107.56 |
| 2/06/2025 | 110.93 | 112.56 | 109.02 | 110.16 | 50,437,267 | 110.16 |
| 2/05/2025 | 107.61 | 112.09 | 106.50 | 112.01 | 110,388,312 | 112.01 |
| 2/04/2025 | 115.45 | 119.85 | 114.79 | 119.50 | 67,347,652 | 119.50 |
| 2/03/2025 | 113.88 | 115.16 | 112.98 | 114.27 | 34,372,162 | 114.27 |
| 1/31/2025 | 119.14 | 119.56 | 115.33 | 115.95 | 40,533,837 | 115.95 |
| 1/30/2025 | 118.53 | 120.44 | 117.09 | 118.86 | 29,553,549 | 118.86 |
| 1/29/2025 | 115.77 | 118.52 | 114.96 | 117.35 | 41,472,111 | 117.35 |
| 1/28/2025 | 115.18 | 116.15 | 112.95 | 114.17 | 40,899,385 | 114.17 |
| 1/27/2025 | 117.80 | 118.08 | 112.80 | 115.01 | 60,942,596 | 115.01 |
| 1/24/2025 | 124.55 | 125.25 | 122.23 | 122.84 | 31,570,544 | 122.84 |
| 1/23/2025 | 121.43 | 123.71 | 120.63 | 123.04 | 25,023,620 | 123.04 |
| 1/22/2025 | 123.08 | 125.65 | 121.91 | 123.75 | 34,937,662 | 123.75 |
| 1/21/2025 | 122.39 | 123.75 | 121.12 | 122.28 | 31,470,610 | 122.28 |
| 1/17/2025 | 120.78 | 122.74 | 120.55 | 121.46 | 35,806,221 | 121.46 |
| 1/16/2025 | 120.24 | 121.09 | 118.25 | 118.44 | 29,342,738 | 118.44 |
| 1/15/2025 | 117.55 | 120.42 | 117.46 | 119.96 | 38,098,374 | 119.96 |
| 1/14/2025 | 118.00 | 118.66 | 114.50 | 116.09 | 36,906,514 | 116.09 |
| 1/13/2025 | 115.28 | 117.48 | 114.41 | 117.32 | 38,981,120 | 117.32 |
| 1/10/2025 | 118.18 | 118.71 | 114.45 | 116.04 | 59,419,785 | 116.04 |
| 1/08/2025 | 124.51 | 125.30 | 120.12 | 121.84 | 46,741,981 | 121.84 |
| 1/07/2025 | 130.51 | 131.71 | 126.85 | 127.33 | 39,138,631 | 127.33 |
| 1/06/2025 | 129.07 | 130.73 | 127.36 | 129.55 | 47,875,347 | 129.55 |
| 1/03/2025 | 121.65 | 125.56 | 121.42 | 125.37 | 36,785,606 | 125.37 |
| 1/02/2025 | 122.29 | 123.14 | 119.44 | 120.63 | 34,979,890 | 120.63 |
| 12/31/2024 | 122.44 | 0.00 | 122.44 | 120.79 | 0 | 120.79 |
| 12/30/2024 | 123.56 | 124.10 | 122.35 | 122.44 | 30,619,272 | 122.44 |
| 12/27/2024 | 124.37 | 126.18 | 122.26 | 125.19 | 32,924,358 | 125.19 |
| 12/26/2024 | 125.52 | 127.30 | 125.05 | 125.06 | 24,999,239 | 125.06 |
| 12/24/2024 | 127.51 | 127.51 | 124.60 | 126.29 | 24,832,330 | 126.29 |
| 12/23/2024 | 120.71 | 126.34 | 120.47 | 124.60 | 47,653,044 | 124.60 |
| 12/20/2024 | 118.00 | 121.86 | 117.90 | 119.21 | 53,591,494 | 119.21 |
| 12/19/2024 | 122.16 | 123.38 | 118.45 | 118.93 | 38,951,533 | 118.93 |
| 12/18/2024 | 125.43 | 127.75 | 120.43 | 121.41 | 49,707,575 | 121.41 |
| 12/17/2024 | 124.45 | 127.08 | 123.15 | 125.02 | 43,162,636 | 125.02 |
| 12/16/2024 | 126.01 | 127.76 | 123.12 | 126.69 | 42,006,656 | 126.69 |
| 12/13/2024 | 131.30 | 131.30 | 124.77 | 126.91 | 67,549,140 | 126.91 |
| 12/12/2024 | 130.00 | 132.32 | 129.07 | 130.60 | 34,012,089 | 130.60 |
| 12/11/2024 | 128.52 | 131.21 | 126.22 | 130.15 | 45,418,411 | 130.15 |