The highest closing price for Advanced Micro Devices (AMD) last month was $114.81, on March 25. It was up 1.2% for the month. The latest price is $94.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $100.24 | $102.82 | $98.80 | $102.74 | 30,865,340 |
March 28 2025 | $105.53 | $106.51 | $102.48 | $103.22 | 31,069,109 |
March 27 2025 | $106.11 | $107.62 | $105.55 | $106.65 | 32,773,711 |
March 26 2025 | $114.11 | $115.90 | $108.68 | $110.19 | 39,976,488 |
March 25 2025 | $113.27 | $114.95 | $112.71 | $114.81 | 29,077,510 |
March 24 2025 | $109.73 | $114.85 | $109.40 | $113.85 | 53,342,000 |
March 21 2025 | $105.33 | $107.25 | $104.33 | $106.44 | 30,767,939 |
March 20 2025 | $105.12 | $108.26 | $105.12 | $107.14 | 26,871,840 |
March 19 2025 | $104.42 | $107.90 | $101.96 | $106.23 | 32,287,500 |
March 18 2025 | $103.85 | $104.55 | $102.97 | $103.51 | 27,152,830 |
March 17 2025 | $102.60 | $106.15 | $102.60 | $104.59 | 43,689,520 |
March 14 2025 | $99.64 | $101.22 | $99.58 | $100.97 | 24,715,270 |
March 13 2025 | $99.72 | $100.07 | $97.27 | $98.11 | 28,575,150 |
March 12 2025 | $99.05 | $101.72 | $98.17 | $100.79 | 34,241,289 |
March 11 2025 | $96.79 | $98.16 | $94.73 | $96.76 | 34,078,301 |
March 10 2025 | $98.57 | $101.29 | $95.83 | $96.63 | 38,733,191 |
March 07 2025 | $98.88 | $100.65 | $96.39 | $100.31 | 33,254,371 |
March 06 2025 | $99.05 | $101.08 | $98.27 | $98.85 | 28,984,980 |
March 05 2025 | $100.36 | $101.84 | $98.87 | $101.67 | 27,855,490 |
March 04 2025 | $96.00 | $103.18 | $95.89 | $100.75 | 54,156,941 |
March 03 2025 | $101.52 | $102.34 | $97.09 | $98.23 | 38,957,992 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
