Advanced Micro Devices Stock Price History
| AMD Stock | USD 137.91 0.61 0.44% |
Below is the normalized historical share price chart for Advanced Micro Devices extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Advanced Micro stands at 137.91, as last reported on the 6th of July, with the highest price reaching 139.50 and the lowest price hitting 137.32 during the day.
If you're considering investing in Advanced Stock, it is important to understand the factors that can impact its price. Advanced Micro appears to be very steady, given 3 months investment horizon. Advanced Micro Devices secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21 % return per unit of risk over the last 3 months. By analyzing Advanced Micro's technical indicators, you can evaluate if the expected return of 0.89% is justified by implied risk. Please makes use of Advanced Micro's Risk Adjusted Performance of 0.2033, mean deviation of 2.81, and Downside Deviation of 3.81 to double-check if our risk estimates are consistent with your expectations. At present, Advanced Micro's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 72.7 B, whereas Capital Stock is forecasted to decline to about 15.1 M. . Advanced Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of October 1979 | 200 Day MA 123.8982 | 50 Day MA 115.9774 | Beta 1.993 |
Sharpe Ratio = 0.209
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | AMD | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.28 actual daily | 38 62% of assets are more volatile |
Expected Return
| 0.89 actual daily | 17 83% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Advanced Micro is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Advanced Micro by adding it to a well-diversified portfolio.
Price Book 3.8632 | Enterprise Value Ebitda 37.0109 | Price Sales 8.0579 | Shares Float 1.6 B | Wall Street Target Price 131.9459 |
Advanced Micro Stock Price History Chart
There are several ways to analyze Advanced Stock price data. The simplest method is using a basic Advanced candlestick price chart, which shows Advanced Micro price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 27, 2025 | 143.81 |
| Lowest Price | April 8, 2025 | 78.21 |
Advanced Micro July 6, 2025 Stock Price Synopsis
Various analyses of Advanced Micro's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Advanced Stock. It can be used to describe the percentage change in the price of Advanced Micro from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Advanced Stock.| Advanced Micro Price Rate Of Daily Change | 1.00 | |
| Advanced Micro Price Action Indicator | (0.81) | |
| Advanced Micro Price Daily Balance Of Power | (0.28) |
Advanced Micro July 6, 2025 Stock Price Analysis
Advanced Stock Price History Data
The price series of Advanced Micro for the period between Mon, Apr 7, 2025 and Sun, Jul 6, 2025 has a statistical range of 65.6 with a coefficient of variation of 15.25. The prices are distributed with arithmetic mean of 110.08. The median price for the last 90 days is 112.06. The company had 2:1 stock split on 22nd of August 2000. Advanced Micro Devices issued dividends on 1995-04-27.| Open | High | Low | Close | Volume | ||
07/06/2025 | 139.11 | 139.50 | 137.32 | 137.91 | ||
| 07/03/2025 | 139.11 | 139.50 | 137.32 | 137.91 | 28,645,993 | |
| 07/02/2025 | 135.53 | 139.78 | 135.22 | 138.52 | 39,171,668 | |
| 07/01/2025 | 138.77 | 140.23 | 135.12 | 136.11 | 55,257,238 | |
| 06/30/2025 | 144.00 | 146.00 | 141.01 | 141.90 | 42,879,462 | |
06/27/2025 | 144.18 | 147.75 | 141.63 | 143.81 | 61,843,123 | |
06/26/2025 | 145.97 | 146.00 | 141.91 | 143.68 | 57,980,326 | |
06/25/2025 | 140.94 | 144.18 | 139.46 | 143.40 | 74,442,614 | |
| 06/24/2025 | 133.43 | 138.79 | 132.93 | 138.43 | 78,323,568 | |
06/23/2025 | 130.47 | 133.25 | 126.82 | 129.58 | 64,676,887 | |
06/20/2025 | 129.00 | 132.81 | 127.55 | 128.24 | 79,930,980 | |
| 06/18/2025 | 128.01 | 129.21 | 125.77 | 126.79 | 49,627,112 | |
06/17/2025 | 127.93 | 130.70 | 126.58 | 127.10 | 86,488,178 | |
06/16/2025 | 118.64 | 128.14 | 117.78 | 126.39 | 100,590,430 | |
06/13/2025 | 116.05 | 117.88 | 115.06 | 116.16 | 39,645,865 | |
06/12/2025 | 120.62 | 122.25 | 118.03 | 118.50 | 44,718,367 | |
06/11/2025 | 124.44 | 124.47 | 119.88 | 121.14 | 32,134,434 | |
06/10/2025 | 121.11 | 124.09 | 120.80 | 123.24 | 41,691,910 | |
06/09/2025 | 119.18 | 122.37 | 119.04 | 121.73 | 55,332,154 | |
06/06/2025 | 117.69 | 118.38 | 115.88 | 116.19 | 27,042,083 | |
06/05/2025 | 118.95 | 119.24 | 114.71 | 115.69 | 34,114,652 | |
06/04/2025 | 117.41 | 119.30 | 115.73 | 118.58 | 30,981,836 | |
06/03/2025 | 114.50 | 117.68 | 113.28 | 117.31 | 37,161,480 | |
06/02/2025 | 111.06 | 114.86 | 111.01 | 114.63 | 34,023,748 | |
05/30/2025 | 111.58 | 112.11 | 108.62 | 110.73 | 36,050,955 | |
05/29/2025 | 115.49 | 115.54 | 112.13 | 113.03 | 30,572,131 | |
05/28/2025 | 114.92 | 114.95 | 112.66 | 112.86 | 27,029,073 | |
05/27/2025 | 113.18 | 115.40 | 112.27 | 114.56 | 37,814,333 | |
05/23/2025 | 108.09 | 111.02 | 107.67 | 110.31 | 30,867,274 | |
05/22/2025 | 111.90 | 112.64 | 110.61 | 110.71 | 29,166,887 | |
05/21/2025 | 113.85 | 116.10 | 111.09 | 112.06 | 43,594,609 | |
05/20/2025 | 114.35 | 114.51 | 112.08 | 113.51 | 28,960,741 | |
05/19/2025 | 115.02 | 115.53 | 114.06 | 114.74 | 37,737,367 | |
05/16/2025 | 118.07 | 118.24 | 116.01 | 117.17 | 43,053,909 | |
05/15/2025 | 117.02 | 117.50 | 114.01 | 114.99 | 43,745,470 | |
05/14/2025 | 119.83 | 122.52 | 116.59 | 117.72 | 86,547,439 | |
05/13/2025 | 109.60 | 113.13 | 109.00 | 112.46 | 55,464,249 | |
05/12/2025 | 110.42 | 110.67 | 106.98 | 108.12 | 50,543,398 | |
05/09/2025 | 102.59 | 103.54 | 101.60 | 102.84 | 31,657,886 | |
05/08/2025 | 101.92 | 105.44 | 101.56 | 101.70 | 54,166,638 | |
05/07/2025 | 100.75 | 103.42 | 96.88 | 100.36 | 86,648,750 | |
05/06/2025 | 98.41 | 100.07 | 97.44 | 98.62 | 53,009,412 | |
05/05/2025 | 99.00 | 102.05 | 98.76 | 100.59 | 41,192,252 | |
05/02/2025 | 98.40 | 99.88 | 98.30 | 98.80 | 29,884,585 | |
05/01/2025 | 99.27 | 100.10 | 96.45 | 96.65 | 29,591,510 | |
04/30/2025 | 92.81 | 97.55 | 91.87 | 97.35 | 29,648,652 | |
04/29/2025 | 95.76 | 97.18 | 95.33 | 96.06 | 20,700,641 | |
04/28/2025 | 95.58 | 97.49 | 94.27 | 96.39 | 30,417,058 | |
04/25/2025 | 93.28 | 97.10 | 92.85 | 96.65 | 28,575,343 | |
04/24/2025 | 91.59 | 94.75 | 90.37 | 94.47 | 33,577,693 | |
04/23/2025 | 91.88 | 93.74 | 90.12 | 90.39 | 41,069,595 | |
04/22/2025 | 86.12 | 87.17 | 85.17 | 86.26 | 35,082,898 | |
04/21/2025 | 86.02 | 86.14 | 83.75 | 85.56 | 33,855,391 | |
04/17/2025 | 88.84 | 89.03 | 86.52 | 87.50 | 34,699,865 | |
04/16/2025 | 87.61 | 90.47 | 85.30 | 88.29 | 62,065,356 | |
04/15/2025 | 94.66 | 96.85 | 94.62 | 95.29 | 27,396,769 | |
04/14/2025 | 97.11 | 97.37 | 93.45 | 94.50 | 36,002,969 | |
04/11/2025 | 90.51 | 94.76 | 90.50 | 93.40 | 57,844,722 | |
04/10/2025 | 91.00 | 92.95 | 85.06 | 88.70 | 65,126,334 | |
04/09/2025 | 79.22 | 97.91 | 78.87 | 96.84 | 97,678,416 | |
04/08/2025 | 86.15 | 88.93 | 76.48 | 78.21 | 69,741,073 |
About Advanced Micro Stock history
Advanced Micro investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Advanced is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Advanced Micro Devices will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Advanced Micro stock prices may prove useful in developing a viable investing in Advanced Micro
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.6 B | 1.7 B | |
| Net Income Applicable To Common Shares | 1.5 B | 1.6 B |
Advanced Micro Quarterly Net Working Capital |
|
Advanced Micro Stock Technical Analysis
Advanced Micro technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| All Next | Launch Module |
Advanced Micro Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Advanced Micro's price direction in advance. Along with the technical and fundamental analysis of Advanced Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Advanced to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2033 | |||
| Jensen Alpha | 0.3084 | |||
| Total Risk Alpha | 0.2516 | |||
| Sortino Ratio | 0.1127 | |||
| Treynor Ratio | 0.2426 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Advanced Stock analysis
When running Advanced Micro's price analysis, check to measure Advanced Micro's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Advanced Micro is operating at the current time. Most of Advanced Micro's value examination focuses on studying past and present price action to predict the probability of Advanced Micro's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Advanced Micro's price. Additionally, you may evaluate how the addition of Advanced Micro to your portfolios can decrease your overall portfolio volatility.
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |