AMD: Advanced Micro Devices, Inc.

As of Friday, August 22nd, 2025

$ 167.76

+4.05 +2.47%

Open: 162.17
High: 168.53
Low: 161.80
Volume: 43,786,776
Previous Close on Thursday, August 21st, 2025

$ 163.71

-1.49 -0.90%

Open: 165.86
High: 165.88
Low: 162.26
Volume: 36,426,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 162.17 168.53 161.80 167.76 43,783,430 +4.05 +2.47
2025-08-21 165.86 165.88 162.26 163.71 36,426,309 -1.49 -0.90
2025-08-20 164.10 166.65 158.25 165.20 59,766,539 -1.35 -0.81
2025-08-19 173.10 173.17 166.10 166.55 63,760,010 -9.59 -5.44
2025-08-18 176.76 178.80 174.36 176.14 35,703,145 -1.37 -0.77
2025-08-15 180.06 180.14 176.25 177.51 50,782,818 -3.44 -1.90
2025-08-14 179.83 185.44 179.56 180.95 66,020,061 -3.47 -1.88
2025-08-13 179.91 186.65 179.38 184.42 107,065,584 +9.47 +5.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.80
On 2025-08-18		 158.25
On 2025-08-20		 -9.75 -5.49 178.80
On 2025-08-18		 158.25
On 2025-08-20		 -11.49 167.87
10D 186.65
On 2025-08-13		 158.25
On 2025-08-20		 -5.00 -2.89 186.65
On 2025-08-13		 158.25
On 2025-08-20		 -15.22 172.95
20D 186.65
On 2025-08-13		 157.80
On 2025-08-06		 1.29 0.77 186.65
On 2025-08-13		 158.25
On 2025-08-20		 -15.22 173.37
WTD 178.80
On 2025-08-18		 158.25
On 2025-08-20		 -9.75 -5.49 178.80
On 2025-08-18		 158.25
On 2025-08-20		 -11.49 167.87
MTD 186.65
On 2025-08-13		 157.80
On 2025-08-06		 -8.55 -4.85 186.65
On 2025-08-13		 158.25
On 2025-08-20		 -15.22 172.53
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ACRS

Aclaris Therapeutics Inc.

1.80 +0.05 +2.86 576,298
FWRD

Forward Air Corp.

30.87 +2.97 +10.65 1,101,709
PWR

Quanta Services Inc.

379.84 +1.63 +0.43 1,037,662
PFG

Principal Financial Group Inc.

80.72 +2.05 +2.61 1,250,391
AMD

Advanced Micro Devices, Inc.

167.76 +4.05 +2.47 43,786,776