Advanced Micro Devices Stock Price History
| AMD Stock | USD 163.12 11.19 6.42% |
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 163.12, as last reported on the 7th of August, with the highest price reaching 166.18 and the lowest price hitting 157.80 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 0.28, which signifies that the company had a 0.28 % 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 0.8% is justified by implied risk. Please makes use of Advanced Micro's Downside Deviation of 2.29, mean deviation of 2.17, and Risk Adjusted Performance of 0.2364 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. . At present, Advanced Micro's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 3.58, whereas Price Earnings To Growth Ratio is projected to grow to (1.08). 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 123.6515 | 50 Day MA 140.3226 | Beta 1.94 |
Sharpe Ratio = 0.2826
| 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
| 2.82 actual daily | 25 75% of assets are more volatile |
Expected Return
| 0.8 actual daily | 16 84% of assets have higher returns |
Risk-Adjusted Return
| 0.28 actual daily | 22 78% of assets perform better |
Based on monthly moving average Advanced Micro is performing at about 22% 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 4.8829 | Enterprise Value Ebitda 46.8935 | Price Sales 10.1847 | Shares Float 1.6 B | Wall Street Target Price 160.7844 |
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 | July 30, 2025 | 179.51 |
| Lowest Price | May 9, 2025 | 102.84 |
Advanced Micro August 7, 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 Accumulation Distribution | 6,717,419 | |
| Advanced Micro Price Rate Of Daily Change | 0.94 | |
| Advanced Micro Price Action Indicator | (4.47) | |
| Advanced Micro Price Daily Balance Of Power | (1.34) |
Advanced Micro August 7, 2025 Stock Price Analysis
Advanced Stock Price History Data
The price series of Advanced Micro for the period between Fri, May 9, 2025 and Thu, Aug 7, 2025 has a statistical range of 80.89 with a coefficient of variation of 17.49. The prices are distributed with arithmetic mean of 133.39. The median price for the last 90 days is 128.24. 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 | ||
| 08/06/2025 | 165.05 | 166.18 | 157.80 | 163.12 | 133,210,102 | |
08/05/2025 | 177.57 | 177.99 | 171.80 | 174.31 | 86,344,847 | |
| 08/04/2025 | 174.61 | 177.86 | 173.56 | 176.78 | 52,574,359 | |
| 08/01/2025 | 170.16 | 174.40 | 166.82 | 171.70 | 75,253,304 | |
| 07/31/2025 | 182.02 | 182.50 | 173.00 | 176.31 | 71,437,510 | |
| 07/30/2025 | 175.61 | 180.37 | 173.80 | 179.51 | 64,374,822 | |
07/29/2025 | 175.21 | 182.31 | 174.68 | 177.44 | 107,925,140 | |
07/28/2025 | 169.08 | 174.70 | 168.67 | 173.66 | 67,991,188 | |
07/25/2025 | 163.51 | 167.18 | 162.36 | 166.47 | 53,350,173 | |
07/24/2025 | 159.12 | 163.93 | 158.36 | 162.12 | 47,974,900 | |
07/23/2025 | 156.32 | 159.45 | 156.00 | 158.65 | 41,319,786 | |
| 07/22/2025 | 156.20 | 156.23 | 149.34 | 154.72 | 48,883,571 | |
07/21/2025 | 157.62 | 160.34 | 156.92 | 157.00 | 38,921,924 | |
| 07/18/2025 | 159.59 | 160.83 | 155.81 | 156.99 | 48,774,654 | |
07/17/2025 | 161.81 | 161.96 | 158.68 | 160.41 | 50,605,121 | |
07/16/2025 | 155.31 | 160.36 | 152.85 | 160.08 | 59,263,197 | |
07/15/2025 | 153.75 | 158.68 | 153.56 | 155.61 | 93,273,060 | |
07/14/2025 | 145.09 | 147.58 | 141.90 | 146.24 | 44,676,013 | |
07/11/2025 | 142.60 | 147.40 | 141.60 | 146.42 | 49,973,891 | |
07/10/2025 | 143.00 | 145.82 | 141.85 | 144.16 | 61,101,473 | |
07/09/2025 | 138.69 | 140.65 | 137.59 | 138.41 | 36,963,703 | |
07/08/2025 | 137.32 | 139.15 | 135.91 | 137.82 | 36,053,081 | |
07/07/2025 | 136.55 | 137.44 | 133.50 | 134.80 | 36,651,261 | |
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 |
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 | 1.6 B | 1.7 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 Commodity Channel Now
Commodity ChannelUse Commodity Channel Index to analyze current equity momentum |
| 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 | 0.2364 | |||
| Jensen Alpha | 0.6955 | |||
| Total Risk Alpha | 0.4579 | |||
| Sortino Ratio | 0.3037 | |||
| Treynor Ratio | 0.8012 |
| 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.
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency |