Amkor Technology, Inc. AMKR
36.11 USD -1.01 (-2.72%)
Regular-session close
35.53 -0.58 -1.61%
After hours · Nov 13, 7:40 PM ET
34.90 Day range 37.09
30.19 52-week range 93.55
- YTD
- -8.54%
- 1 year
- +13.02%
AMKR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.66 | 37.09 | 34.90 | 36.11 | -1.01 | -2.72% | 2,146,166 |
| Nov 12, 2026 | 36.36 | 38.05 | 36.16 | 37.12 | -0.98 | -2.57% | 2,693,100 |
| Nov 11, 2026 | 36.50 | 39.53 | 36.24 | 38.10 | +3.63 | +10.53% | 6,171,100 |
| Nov 10, 2026 | 34.36 | 36.14 | 34.05 | 34.47 | -0.53 | -1.51% | 3,064,800 |
| Nov 9, 2026 | 33.53 | 35.39 | 33.20 | 35.00 | +2.18 | +6.64% | 3,953,600 |
| Nov 6, 2026 | 33.40 | 33.53 | 31.72 | 32.82 | +2.33 | +7.64% | 7,213,300 |
| Nov 5, 2026 | 33.74 | 34.14 | 30.36 | 30.49 | -5.17 | -14.50% | 6,966,600 |
| Nov 4, 2026 | 37.04 | 37.90 | 35.08 | 35.66 | -1.96 | -5.21% | 4,314,700 |
| Nov 3, 2026 | 38.59 | 39.16 | 37.29 | 37.62 | +0.66 | +1.79% | 4,071,800 |
| Nov 2, 2026 | 39.56 | 40.14 | 36.76 | 36.96 | -2.54 | -6.43% | 5,232,800 |
| Oct 30, 2026 | 38.42 | 40.35 | 38.19 | 39.50 | -1.71 | -4.15% | 5,008,500 |
| Oct 29, 2026 | 41.42 | 42.38 | 40.65 | 41.21 | -1.00 | -2.37% | 4,886,300 |
| Oct 28, 2026 | 40.92 | 42.37 | 39.62 | 42.21 | +2.27 | +5.68% | 8,602,100 |
| Oct 27, 2026 | 38.58 | 40.07 | 37.36 | 39.94 | +3.13 | +8.50% | 12,661,600 |
| Oct 26, 2026 | 38.67 | 39.14 | 36.37 | 36.81 | -2.49 | -6.34% | 21,618,600 |
| Oct 23, 2026 | 38.59 | 40.19 | 38.52 | 39.30 | +0.25 | +0.64% | 4,878,200 |
| Oct 22, 2026 | 41.37 | 41.77 | 38.69 | 39.05 | -4.68 | -10.70% | 6,388,100 |
| Oct 21, 2026 | 44.50 | 44.50 | 42.87 | 43.73 | +2.03 | +4.87% | 4,258,100 |
| Oct 20, 2026 | 40.79 | 42.39 | 39.92 | 41.70 | -0.19 | -0.45% | 3,007,200 |
| Oct 19, 2026 | 43.78 | 43.94 | 41.59 | 41.89 | +0.07 | +0.17% | 3,786,900 |
| Oct 16, 2026 | 43.66 | 43.69 | 41.66 | 41.82 | -2.23 | -5.06% | 2,978,200 |
| Oct 15, 2026 | 42.19 | 44.18 | 41.32 | 44.05 | -0.77 | -1.72% | 5,157,800 |
| Oct 14, 2026 | 46.04 | 46.76 | 44.31 | 44.82 | -2.79 | -5.86% | 3,077,800 |
| Oct 13, 2026 | 46.92 | 47.70 | 46.30 | 47.61 | -0.50 | -1.04% | 2,570,000 |
| Oct 12, 2026 | 48.25 | 48.43 | 47.31 | 48.11 | -1.01 | -2.06% | 3,056,600 |
| Oct 9, 2026 | 51.80 | 51.80 | 48.77 | 49.12 | -1.88 | -3.69% | 4,256,800 |
| Oct 8, 2026 | 51.01 | 52.72 | 49.75 | 51.00 | -1.27 | -2.43% | 3,535,500 |
| Oct 7, 2026 | 51.80 | 52.56 | 51.11 | 52.27 | -1.12 | -2.10% | 2,544,700 |
| Oct 6, 2026 | 55.53 | 55.74 | 53.26 | 53.39 | -1.24 | -2.27% | 2,938,300 |
| Oct 5, 2026 | 56.06 | 56.56 | 54.38 | 54.63 | -1.39 | -2.48% | 4,329,300 |
| Oct 2, 2026 | 54.89 | 56.53 | 54.13 | 56.02 | +3.12 | +5.90% | 4,347,500 |
| Oct 1, 2026 | 52.69 | 53.71 | 51.68 | 52.90 | +0.52 | +0.99% | 3,614,500 |
| Sep 30, 2026 | 54.43 | 54.74 | 52.23 | 52.38 | -1.76 | -3.25% | 4,538,500 |
| Sep 29, 2026 | 54.75 | 55.13 | 53.91 | 54.14 | +0.96 | +1.81% | 2,688,700 |
| Sep 28, 2026 | 53.18 | 53.81 | 51.61 | 53.18 | -0.43 | -0.80% | 3,447,200 |
| Sep 25, 2026 | 53.52 | 54.30 | 52.81 | 53.61 | +0.92 | +1.75% | 2,555,100 |
| Sep 24, 2026 | 51.99 | 53.03 | 51.55 | 52.69 | -0.63 | -1.18% | 2,700,400 |
| Sep 23, 2026 | 54.89 | 54.89 | 52.16 | 53.32 | -1.27 | -2.33% | 2,565,800 |
| Sep 22, 2026 | 51.61 | 54.81 | 51.30 | 54.59 | +2.40 | +4.60% | 4,419,100 |
| Sep 21, 2026 | 51.68 | 52.27 | 50.50 | 52.19 | +1.89 | +3.76% | 3,228,900 |
| Sep 18, 2026 | 48.54 | 50.42 | 48.23 | 50.30 | +2.35 | +4.90% | 5,592,500 |
| Sep 17, 2026 | 47.93 | 48.71 | 47.12 | 47.95 | +1.67 | +3.61% | 3,522,200 |
| Sep 16, 2026 | 47.74 | 47.80 | 45.33 | 46.28 | -0.10 | -0.22% | 3,653,100 |
| Sep 15, 2026 | 47.80 | 47.92 | 45.72 | 46.38 | -0.74 | -1.57% | 5,102,600 |
| Sep 14, 2026 | 47.32 | 48.66 | 46.80 | 47.12 | -4.61 | -8.91% | 5,655,300 |
| Sep 11, 2026 | 50.36 | 51.78 | 50.00 | 51.73 | +2.20 | +4.44% | 3,060,700 |
| Sep 10, 2026 | 49.80 | 50.24 | 48.91 | 49.53 | -1.82 | -3.54% | 3,163,400 |
| Sep 9, 2026 | 50.83 | 52.15 | 50.35 | 51.35 | +0.63 | +1.24% | 3,654,700 |
| Sep 8, 2026 | 49.27 | 51.41 | 49.05 | 50.72 | +2.95 | +6.18% | 6,114,000 |
| Sep 4, 2026 | 47.61 | 48.30 | 46.83 | 47.77 | +0.83 | +1.77% | 4,152,100 |
| Sep 3, 2026 | 46.97 | 47.44 | 45.30 | 46.94 | -0.23 | -0.49% | 3,885,600 |
| Sep 2, 2026 | 45.82 | 47.26 | 45.47 | 47.17 | +1.44 | +3.15% | 4,056,400 |
| Sep 1, 2026 | 46.60 | 46.71 | 45.34 | 45.73 | -1.57 | -3.32% | 3,647,300 |
| Aug 31, 2026 | 48.03 | 48.75 | 47.19 | 47.30 | -0.58 | -1.21% | 4,430,900 |
| Aug 28, 2026 | 51.29 | 51.49 | 47.66 | 47.88 | -3.86 | -7.46% | 5,316,200 |
| Aug 27, 2026 | 52.38 | 52.88 | 50.69 | 51.74 | +3.34 | +6.90% | 4,983,700 |
| Aug 26, 2026 | 48.70 | 48.85 | 47.63 | 48.40 | -0.30 | -0.62% | 5,261,300 |
| Aug 25, 2026 | 49.08 | 49.59 | 48.40 | 48.70 | +0.80 | +1.67% | 4,517,600 |
| Aug 24, 2026 | 48.79 | 49.00 | 47.04 | 47.90 | -2.36 | -4.70% | 4,920,200 |
| Aug 21, 2026 | 51.60 | 51.77 | 49.50 | 50.26 | -0.60 | -1.18% | 2,885,300 |
| Aug 20, 2026 | 50.92 | 52.24 | 50.16 | 50.86 | -0.03 | -0.06% | 3,961,800 |
| Aug 19, 2026 | 55.04 | 55.49 | 50.73 | 50.89 | -3.95 | -7.20% | 7,149,900 |
| Aug 18, 2026 | 57.49 | 59.20 | 53.82 | 54.84 | -6.46 | -10.54% | 5,206,400 |
| Aug 17, 2026 | 59.78 | 62.23 | 59.50 | 61.30 | +2.31 | +3.92% | 3,571,000 |
| Aug 14, 2026 | 57.54 | 60.37 | 57.37 | 58.99 | +1.24 | +2.15% | 3,233,900 |
65 days, newest first. Daily bars as drawn on the AMKR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.