Advanced Micro Devices, Inc. (BVL:AMD)
Peru · Delayed Price · Currency is PEN · Price in USD 217.10
-7.90 (-3.51%)
At close: Jan 6, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 210.60 | 210.60 | 210.25 | 210.30 | 210.30 | -3.13% | 124 |
| Jan 6, 2026 | 217.00 | 217.10 | 217.00 | 217.10 | 217.10 | -3.51% | 116 |
| Jan 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.70% | 90 |
| Jan 2, 2026 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | 2.34% | 30 |
| Dec 31, 2025 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | 0.51% | 100 |
| Dec 30, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 0.28% | 30 |
| Dec 29, 2025 | 213.30 | 214.50 | 213.02 | 214.50 | 214.50 | -0.46% | 325 |
| Dec 26, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 6.55% | 20 |
| Dec 24, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 23, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 22, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 19, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 18, 2025 | 203.00 | 203.30 | 202.25 | 202.25 | 202.25 | 1.86% | 318 |
| Dec 17, 2025 | 198.56 | 198.56 | 198.56 | 198.56 | 198.56 | -3.80% | 121 |
| Dec 16, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.07% | 65 |
| Dec 15, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | -3.48% | 50 |
| Dec 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | 30 |
| Dec 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.41% | 20 |
| Dec 5, 2025 | 222.01 | 222.01 | 219.10 | 219.10 | 219.10 | 1.91% | 533 |
| Dec 4, 2025 | 217.51 | 217.51 | 215.00 | 215.00 | 215.00 | 0.94% | 2,095 |
| Dec 3, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.21% | 185 |
| Dec 2, 2025 | 224.95 | 224.95 | 215.60 | 215.60 | 215.60 | -1.82% | 239 |
| Dec 1, 2025 | 218.00 | 219.60 | 218.00 | 219.60 | 219.60 | 1.67% | 530 |
| Nov 28, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.23% | 10 |
| Nov 27, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - | - |
| Nov 26, 2025 | 212.30 | 215.50 | 212.30 | 215.50 | 215.50 | 6.68% | 383 |
| Nov 25, 2025 | 213.00 | 213.00 | 197.00 | 202.00 | 202.00 | -6.05% | 762 |
| Nov 24, 2025 | 210.80 | 215.00 | 210.80 | 215.00 | 215.00 | 5.49% | 329 |
| Nov 21, 2025 | 196.70 | 204.61 | 196.70 | 203.81 | 203.81 | -2.72% | 1,933 |
| Nov 20, 2025 | 230.35 | 230.35 | 209.50 | 209.50 | 209.50 | -5.63% | 1,227 |
| Nov 19, 2025 | 234.20 | 234.20 | 221.00 | 222.00 | 222.00 | -1.99% | 158 |
| Nov 18, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -7.93% | 25 |
| Nov 17, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.63% | 100 |
| Nov 14, 2025 | 240.00 | 247.55 | 240.00 | 247.55 | 247.55 | 0.04% | 417 |
| Nov 13, 2025 | 252.60 | 252.60 | 247.46 | 247.46 | 247.46 | -4.82% | 1,868 |
| Nov 12, 2025 | 255.00 | 262.60 | 255.00 | 260.00 | 260.00 | 6.12% | 509 |
| Nov 11, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.12% | 215 |
| Nov 10, 2025 | 242.10 | 244.70 | 242.10 | 244.70 | 244.70 | 6.86% | 51 |
| Nov 7, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -3.01% | 50 |
| Nov 6, 2025 | 239.88 | 241.02 | 236.10 | 236.10 | 236.10 | -4.80% | 2,170 |
| Nov 5, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 4, 2025 | 255.72 | 255.72 | 248.00 | 248.00 | 248.00 | -3.70% | 31 |
| Nov 3, 2025 | 257.53 | 257.53 | 257.53 | 257.53 | 257.53 | -0.68% | 230 |
| Oct 31, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - | - |
| Oct 30, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -1.37% | 673 |
| Oct 29, 2025 | 265.90 | 265.90 | 262.90 | 262.90 | 262.90 | 1.82% | 135 |
| Oct 28, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - | - |
| Oct 27, 2025 | 253.00 | 258.20 | 253.00 | 258.20 | 258.20 | 2.46% | 82 |
| Oct 24, 2025 | 245.00 | 252.00 | 245.00 | 252.00 | 252.00 | 5.61% | 1,601 |