AMKR
Amkor Technology, Inc. NMS · AMKR
$62.56
-0.38
(-0.60%)
Pullback · -1.39σ
Price alert —
Loading…
Sign in to get a one-time email the moment AMKR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $64.30 | $65.20 | $61.95 | $62.56 | 4.0M |
| 2026-07-17 | $60.20 | $63.59 | $57.87 | $62.94 | 4.2M |
| 2026-07-16 | $65.12 | $66.50 | $62.20 | $63.02 | 4.1M |
| 2026-07-15 | $72.00 | $72.40 | $64.33 | $67.64 | 4.2M |
| 2026-07-14 | $69.81 | $70.93 | $67.98 | $70.20 | 5.4M |
| 2026-07-13 | $67.34 | $68.14 | $65.43 | $66.06 | 3.2M |
| 2026-07-10 | $70.12 | $71.62 | $69.61 | $70.47 | 2.5M |
| 2026-07-09 | $71.43 | $73.67 | $70.76 | $72.16 | 5.7M |
| 2026-07-08 | $64.52 | $67.68 | $63.57 | $66.91 | 4.6M |
| 2026-07-07 | $66.14 | $67.80 | $61.90 | $65.33 | 5.2M |
| 2026-07-06 | $72.46 | $73.24 | $69.65 | $69.88 | 5.3M |
| 2026-07-02 | $79.50 | $80.27 | $68.40 | $69.65 | 7.0M |
| 2026-07-01 | $82.12 | $83.47 | $79.50 | $79.99 | 4.7M |
| 2026-06-30 | $83.16 | $87.24 | $82.80 | $86.23 | 4.5M |
| 2026-06-29 | $78.27 | $82.70 | $74.75 | $82.34 | 6.3M |
| 2026-06-26 | $81.69 | $81.73 | $77.36 | $78.72 | 6.2M |
| 2026-06-25 | $88.29 | $88.34 | $80.32 | $85.62 | 6.6M |
| 2026-06-24 | $87.49 | $87.66 | $80.22 | $82.76 | 4.4M |
| 2026-06-23 | $85.34 | $88.07 | $83.60 | $86.72 | 6.6M |
| 2026-06-22 | $94.12 | $96.29 | $89.91 | $93.55 | 7.2M |
| 2026-06-18 | $91.79 | $93.00 | $89.02 | $90.46 | 5.3M |
| 2026-06-17 | $91.00 | $94.19 | $86.04 | $86.43 | 8.5M |
| 2026-06-16 | $86.20 | $96.68 | $86.18 | $86.55 | 14.8M |
| 2026-06-15 | $87.51 | $88.64 | $82.61 | $85.44 | 6.1M |
| 2026-06-12 | $76.34 | $83.30 | $75.23 | $82.78 | 7.5M |
| 2026-06-11 | $71.48 | $76.30 | $69.47 | $76.15 | 5.3M |
| 2026-06-10 | $69.51 | $76.78 | $69.02 | $69.61 | 5.6M |
| 2026-06-09 | $70.30 | $75.79 | $65.20 | $70.91 | 8.0M |
| 2026-06-08 | $68.40 | $69.23 | $66.77 | $68.29 | 4.4M |
| 2026-06-05 | $70.30 | $70.84 | $64.32 | $64.95 | 5.7M |
| 2026-06-04 | $71.27 | $75.76 | $69.70 | $73.82 | 6.5M |
| 2026-06-03 | $78.33 | $79.50 | $73.79 | $75.20 | 5.0M |
| 2026-06-02 | $75.82 | $78.41 | $73.20 | $74.74 | 6.4M |
| 2026-06-01 | $67.72 | $73.62 | $66.96 | $72.75 | 5.3M |
| 2026-05-29 | $71.90 | $73.18 | $67.57 | $69.56 | 5.2M |
| 2026-05-28 | $72.00 | $72.55 | $69.56 | $70.58 | 3.8M |
| 2026-05-27 | $74.99 | $75.05 | $70.09 | $72.19 | 5.5M |
| 2026-05-26 | $72.00 | $76.30 | $69.40 | $73.46 | 8.6M |
| 2026-05-22 | $67.26 | $67.66 | $64.57 | $65.75 | 5.9M |
| 2026-05-21 | $68.24 | $69.27 | $64.95 | $65.90 | 5.1M |
| 2026-05-20 | $67.16 | $68.93 | $65.90 | $68.49 | 3.0M |
| 2026-05-19 | $64.56 | $66.97 | $62.45 | $65.54 | 4.2M |
| 2026-05-18 | $71.29 | $71.88 | $65.23 | $66.04 | 4.1M |
| 2026-05-15 | $69.47 | $71.77 | $68.48 | $70.35 | 3.1M |
| 2026-05-14 | $74.32 | $76.52 | $72.00 | $72.09 | 4.8M |
| 2026-05-13 | $75.38 | $76.37 | $73.08 | $74.61 | 3.3M |
| 2026-05-12 | $74.60 | $75.40 | $70.11 | $73.45 | 3.4M |
| 2026-05-11 | $77.38 | $78.64 | $76.17 | $76.69 | 3.7M |
| 2026-05-08 | $74.38 | $76.76 | $72.32 | $76.61 | 5.3M |
| 2026-05-07 | $76.99 | $77.16 | $71.75 | $72.27 | 4.6M |
| 2026-05-06 | $78.35 | $78.96 | $74.42 | $77.22 | 5.3M |
| 2026-05-05 | $72.82 | $77.55 | $72.59 | $76.71 | 6.1M |
| 2026-05-04 | $72.53 | $73.23 | $69.38 | $70.96 | 5.7M |
| 2026-05-01 | $68.99 | $71.67 | $68.60 | $71.09 | 10.9M |
| 2026-04-30 | $68.38 | $70.04 | $66.38 | $69.75 | 10.5M |
| 2026-04-29 | $72.98 | $73.07 | $68.51 | $70.61 | 3.6M |
| 2026-04-28 | $66.06 | $73.30 | $65.00 | $71.36 | 7.5M |
| 2026-04-27 | $79.23 | $79.23 | $75.21 | $75.62 | 6.6M |
| 2026-04-24 | $77.76 | $79.21 | $74.58 | $78.10 | 5.3M |
| 2026-04-23 | $72.38 | $74.82 | $71.52 | $72.91 | 3.6M |
| 2026-04-22 | $72.00 | $72.97 | $70.49 | $72.25 | 3.6M |
| 2026-04-21 | $69.83 | $72.91 | $69.64 | $70.21 | 4.2M |
| 2026-04-20 | $67.70 | $69.69 | $67.00 | $69.44 | 4.0M |
| 2026-04-17 | $64.34 | $69.37 | $63.06 | $67.37 | 6.2M |
| 2026-04-16 | $59.43 | $64.80 | $59.39 | $62.90 | 5.2M |
| 2026-04-15 | $60.46 | $60.89 | $58.20 | $59.72 | 3.5M |
| 2026-04-14 | $62.13 | $62.60 | $60.70 | $61.32 | 3.4M |
| 2026-04-13 | $57.67 | $60.50 | $57.28 | $60.44 | 3.8M |
| 2026-04-10 | $56.20 | $58.92 | $55.39 | $57.96 | 3.9M |
| 2026-04-09 | $52.17 | $55.52 | $52.04 | $55.14 | 3.8M |
| 2026-04-08 | $51.92 | $53.29 | $51.12 | $52.42 | 3.2M |
| 2026-04-07 | $46.61 | $47.89 | $45.89 | $47.62 | 1.8M |
| 2026-04-06 | $48.31 | $48.88 | $46.81 | $47.03 | 1.8M |
| 2026-04-02 | $43.60 | $47.44 | $43.51 | $46.70 | 1.8M |
| 2026-04-01 | $45.88 | $47.53 | $45.81 | $46.49 | 2.6M |
| 2026-03-31 | $42.48 | $45.38 | $42.00 | $45.03 | 3.4M |
| 2026-03-30 | $45.35 | $45.54 | $40.69 | $41.25 | 2.9M |
| 2026-03-27 | $44.86 | $46.17 | $44.22 | $44.45 | 3.3M |
| 2026-03-26 | $48.34 | $48.44 | $44.92 | $45.14 | 3.8M |
| 2026-03-25 | $50.60 | $51.50 | $49.26 | $49.93 | 2.7M |
| 2026-03-24 | $45.47 | $50.46 | $45.30 | $50.26 | 3.5M |
| 2026-03-23 | $46.73 | $47.75 | $45.46 | $46.12 | 4.6M |
| 2026-03-20 | $48.25 | $48.65 | $44.47 | $45.81 | 5.4M |
| 2026-03-19 | $44.95 | $48.72 | $44.40 | $48.13 | 3.4M |
| 2026-03-18 | $46.29 | $48.19 | $45.54 | $46.87 | 3.5M |
| 2026-03-17 | $44.82 | $46.50 | $44.55 | $46.34 | 3.0M |
| 2026-03-16 | $44.49 | $45.39 | $44.38 | $44.63 | 3.2M |
| 2026-03-13 | $42.07 | $43.64 | $42.07 | $42.99 | 3.0M |
| 2026-03-12 | $42.66 | $43.30 | $41.14 | $41.27 | 4.0M |
| 2026-03-11 | $43.88 | $45.30 | $43.59 | $43.92 | 2.5M |
| 2026-03-10 | $42.90 | $44.81 | $42.67 | $43.94 | 4.1M |
| 2026-03-09 | $40.94 | $43.23 | $40.22 | $43.22 | 5.6M |
| 2026-03-06 | $43.00 | $43.85 | $41.30 | $41.61 | 3.7M |
| 2026-03-05 | $45.16 | $45.74 | $43.04 | $44.56 | 4.1M |
| 2026-03-04 | $45.13 | $45.90 | $44.34 | $45.77 | 4.0M |
| 2026-03-03 | $46.06 | $46.06 | $43.90 | $44.59 | 4.3M |
| 2026-03-02 | $46.37 | $48.27 | $46.37 | $47.81 | 2.6M |
| 2026-02-27 | $46.92 | $47.96 | $46.05 | $47.82 | 4.3M |
| 2026-02-26 | $50.64 | $51.04 | $47.04 | $48.52 | 4.6M |
| 2026-02-25 | $49.46 | $51.02 | $49.25 | $50.94 | 5.3M |
| 2026-02-24 | $48.00 | $49.01 | $47.36 | $48.53 | 4.2M |
| 2026-02-23 | $47.59 | $47.91 | $45.91 | $47.07 | 3.1M |
| 2026-02-20 | $47.65 | $48.95 | $47.40 | $47.94 | 4.0M |
| 2026-02-19 | $45.30 | $48.48 | $45.28 | $48.34 | 5.2M |
| 2026-02-18 | $47.51 | $49.10 | $46.14 | $46.74 | 5.8M |
| 2026-02-17 | $46.92 | $47.09 | $44.29 | $46.84 | 6.7M |
| 2026-02-13 | $47.89 | $49.14 | $47.08 | $47.48 | 12.8M |
| 2026-02-12 | $55.79 | $55.79 | $49.63 | $51.59 | 6.2M |
| 2026-02-11 | $54.32 | $57.09 | $53.49 | $56.17 | 5.6M |
| 2026-02-10 | $54.27 | $54.75 | $49.63 | $53.46 | 8.3M |
| 2026-02-09 | $48.63 | $53.22 | $47.97 | $52.52 | 8.5M |
| 2026-02-06 | $45.46 | $49.43 | $45.46 | $49.36 | 4.2M |
| 2026-02-05 | $43.62 | $45.29 | $43.02 | $44.27 | 4.6M |
| 2026-02-04 | $46.13 | $47.65 | $42.14 | $43.87 | 5.6M |
| 2026-02-03 | $49.33 | $49.99 | $45.40 | $46.24 | 4.7M |
| 2026-02-02 | $47.25 | $49.43 | $47.25 | $48.20 | 2.8M |
| 2026-01-30 | $48.73 | $50.99 | $47.79 | $48.33 | 3.4M |
| 2026-01-29 | $51.23 | $52.38 | $48.40 | $50.00 | 3.4M |
| 2026-01-28 | $51.99 | $52.56 | $50.51 | $50.96 | 2.9M |
| 2026-01-27 | $51.25 | $51.49 | $50.30 | $50.74 | 2.5M |
| 2026-01-26 | $50.01 | $51.45 | $49.36 | $50.39 | 2.3M |
| 2026-01-23 | $52.45 | $52.85 | $49.00 | $49.71 | 3.1M |
| 2026-01-22 | $55.14 | $55.17 | $51.84 | $52.45 | 4.5M |
| 2026-01-21 | $49.69 | $54.00 | $49.69 | $53.46 | 5.1M |