Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-26	Q	AMD	114.11	115.8999	108.68	110.19	-4.62	39,933,266	275,078	109.00	109.10
2025-03-25	Q	AMD	113.265	114.95	112.71	114.81	0.96	29,052,829	210,855	114.80	114.94
2025-03-24	Q	AMD	109.73	114.85	109.40	113.85	7.41	53,311,274	338,855	114.10	114.35
2025-03-21	Q	AMD	105.33	107.25	104.33	106.44	-0.70	30,754,323	157,833	106.71	106.84
2025-03-20	Q	AMD	105.12	108.26	105.12	107.14	0.91	26,857,693	178,961	107.00	108.75
2025-03-19	Q	AMD	104.42	107.90	101.96	106.23	2.72	32,247,501	224,982	107.00	107.07
2025-03-18	Q	AMD	103.85	104.55	102.97	103.51	-1.08	27,146,877	188,699	101.98	103.63
2025-03-17	Q	AMD	102.60	106.15	102.60	104.59	3.62	43,674,272	277,489	105.06	105.15
2025-03-14	Q	AMD	99.64	101.22	99.58	100.97	2.86	24,702,622	182,832	100.78	102.29
2025-03-13	Q	AMD	99.715	100.07	97.27	98.11	-2.68	28,563,233	204,186	98.38	100.80
2025-03-12	Q	AMD	99.045	101.715	98.17	100.79	4.03	34,219,346	256,025	100.60	103.20
2025-03-11	Q	AMD	96.79	98.1599	94.73	96.76	0.13	34,067,782	269,158	96.98	97.15
2025-03-10	Q	AMD	98.57	101.29	95.83	96.63	-3.68	38,684,296	299,762	95.50	95.64
2025-03-07	Q	AMD	98.88	100.65	96.39	100.31	1.46	33,241,313	255,112	100.00	100.12
2025-03-06	Q	AMD	99.05	101.08	98.27	98.85	-2.82	28,942,150	228,275	98.90	99.30
2025-03-05	Q	AMD	100.36	101.84	98.87	101.67	0.92	27,845,063	206,515	101.09	101.29
2025-03-04	Q	AMD	96.00	103.18	95.89	100.75	2.52	54,139,610	370,951	101.66	104.86
2025-03-03	Q	AMD	101.515	102.34	97.09	98.23	-1.63	38,918,444	307,665	98.00	100.61
2025-02-28	Q	AMD	99.56	101.80	98.69	99.86	0.345	45,171,839	307,276	100.00	127.00
2025-02-27	Q	AMD	105.08	105.76	99.50	99.51	-5.23	47,225,962	326,679	98.30	99.87
2025-02-26	Q	AMD	104.945	105.7999	103.99	104.74	0.78	29,143,931	221,293	104.24	104.48
2025-02-25	Q	AMD	107.885	108.64	103.62	103.96	-4.15	39,140,455	326,573	104.55	104.68
2025-02-24	Q	AMD	111.49	111.60	107.98	108.11	-2.73	29,051,727	238,868	108.25	108.45
2025-02-21	Q	AMD	114.845	115.76	110.43	110.84	-3.33	41,337,049	274,207	100.00	110.93
2025-02-20	Q	AMD	115.01	116.55	113.105	114.17	-0.52	27,205,786	208,363	113.80	114.91
2025-02-19	Q	AMD	114.245	116.11	113.14	114.69	0.41	28,788,107	207,058	112.89	114.48
2025-02-18	Q	AMD	114.05	115.55	113.45	114.28	1.18	31,699,604	240,014	114.44	114.47
2025-02-17	Q	AMD	112.65	114.63	111.70	113.10	1.29	0	0	112.94	113.97
2025-02-14	Q	AMD	112.65	114.63	111.70	113.10	1.29	32,452,885	225,622	112.94	113.97
2025-02-13	Q	AMD	112.00	114.60	110.40	111.81	0.09	40,884,649	291,063	111.60	111.70
2025-02-12	Q	AMD	109.52	111.8356	109.0649	111.72	0.62	25,296,044	187,264	111.81	111.91
2025-02-11	Q	AMD	108.98	113.07	108.94	111.10	0.62	35,007,908	221,275	111.36	111.40
2025-02-10	Q	AMD	108.44	111.40	108.15	110.48	2.92	34,881,235	259,625	108.89	110.24
2025-02-07	Q	AMD	109.13	109.92	106.79	107.56	-2.60	46,005,098	324,761	106.95	113.66
2025-02-06	Q	AMD	110.93	112.56	109.02	110.16	-1.85	50,366,115	328,388	109.37	110.96
2025-02-05	Q	AMD	107.61	112.09	106.50	112.01	-7.49	110,547,319	726,288	100.00	110.87
2025-02-04	Q	AMD	115.45	119.85	114.79	119.50	5.23	68,970,966	470,540	107.80	108.95
2025-02-03	Q	AMD	113.875	115.16	112.98	114.27	-1.68	34,529,138	278,747	95.00	116.55
2025-01-31	Q	AMD	119.14	119.565	115.33	115.95	-2.91	40,511,088	306,695	115.53	115.58
2025-01-30	Q	AMD	118.53	120.44	117.09	118.86	1.51	29,766,950	217,627	119.00	119.05
2025-01-29	Q	AMD	115.77	118.52	114.96	117.35	3.18	40,172,593	287,333	117.57	118.00
2025-01-28	Q	AMD	115.175	116.15	112.95	114.17	-0.84	40,528,641	330,639	114.33	114.43
2025-01-27	Q	AMD	117.80	118.08	112.80	115.01	-7.83	61,031,996	527,186	113.25	115.80
2025-01-24	Q	AMD	124.55	125.25	122.23	122.84	-0.20	31,556,493	220,832	122.70	125.00
2025-01-23	Q	AMD	121.425	123.71	120.63	123.04	-0.71	24,905,312	189,094	119.40	122.92
2025-01-22	Q	AMD	123.08	125.65	121.912	123.75	1.47	34,990,493	254,602	123.00	123.02
2025-01-21	Q	AMD	122.39	123.75	121.1201	122.28	0.82	31,540,810	231,739	122.99	123.10
2025-01-20	Q	AMD	120.78	122.74	120.55	121.46	3.02	0	0	120.17	121.64
2025-01-17	Q	AMD	120.78	122.74	120.55	121.46	3.02	35,743,134	232,017	120.17	121.64
2025-01-16	Q	AMD	120.24	121.09	118.25	118.44	-1.52	29,387,775	226,682	117.00	118.70
2025-01-15	Q	AMD	117.55	120.42	117.46	119.96	3.87	38,156,338	263,580	120.29	121.87
2025-01-14	Q	AMD	118.00	118.66	114.50	116.09	-1.23	36,973,178	303,956	113.85	115.98
2025-01-13	Q	AMD	115.28	117.48	114.41	117.32	1.28	39,092,952	294,538	118.35	118.40
2025-01-10	Q	AMD	118.18	118.71	114.4501	116.04	-5.80	59,352,833	530,057	115.53	115.60
2025-01-09	Q	AMD	124.51	125.30	120.1201	121.84	-5.49	0	0	120.96	120.99
2025-01-08	Q	AMD	124.51	125.30	120.1201	121.84	-5.49	46,676,333	375,082	120.96	120.99
2025-01-07	Q	AMD	130.51	131.71	126.8537	127.33	-2.22	39,191,560	298,293	127.55	130.48
2025-01-06	Q	AMD	129.07	130.73	127.36	129.55	4.18	47,963,479	364,745	130.37	130.42
2025-01-03	Q	AMD	121.65	125.56	121.42	125.37	4.74	36,749,180	263,861	125.58	125.60
2025-01-02	Q	AMD	122.29	123.14	119.44	120.63	-0.16	34,226,207	271,525	121.01	121.06
2025-01-01	Q	AMD	123.10	123.55	120.138	120.79	-1.65	0	0	120.35	120.39
2024-12-31	Q	AMD	123.10	123.55	120.138	120.79	-1.65	30,167,635	252,322	120.35	120.39
2024-12-30	Q	AMD	123.562	124.10	122.35	122.44	-2.75	30,471,204	247,821	122.15	122.30