Amkor Technology, Inc. - AMKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	41.02	40.76	40.76	41.02	40.47	718,400
December 23, 2025	40.51	40.86	40.86	40.99	40.49	1.55M
December 22, 2025	41.8	40.79	40.79	41.8	40.53	2.02M
December 19, 2025	39.4	40.39	40.39	40.82	39.38	4.88M
December 18, 2025	40.78	39.3	39.3	40.95	39.14	3.15M
December 17, 2025	40.98	38.87	38.87	41.18	38.67	3.8M
December 16, 2025	43.65	40.28	40.28	43.65	39.12	5.39M
December 15, 2025	44.87	43.91	43.91	45.23	43.56	2.52M
December 12, 2025	46.24	44.31	44.31	46.89	43.81	4.6M
December 11, 2025	46.32	47.04	47.04	47.28	45.6	2.66M
December 10, 2025	45.48	46.85	46.85	46.97	45.2	5.54M
December 09, 2025	44.06	44.61	44.61	44.73	43.13	3.42M
December 08, 2025	43.56	44.71	44.71	45.18	43.01	3.64M
December 05, 2025	43.9	43.23	43.23	43.94	42.9	4.11M
December 04, 2025	43.36	43.18	43.18	43.91	42.6	4.59M
December 03, 2025	40.76	43.93	43.93	44.07	40.34	5.74M
December 02, 2025	38.44	40.65	40.57	40.93	37.92	5.12M
December 01, 2025	35.86	37.74	37.66	38.02	35.74	3.33M
November 28, 2025	35.32	36.39	36.39	36.43	35.32	1.9M
November 26, 2025	34	34.92	34.92	35.27	33.94	2.46M
November 25, 2025	33	33.8	33.8	33.98	32.4	2.62M
November 24, 2025	32.45	33.14	33.14	33.35	32.35	3.21M
November 21, 2025	30.25	32.05	32.05	32.42	30.03	3.65M
November 20, 2025	33.49	30.19	30.19	33.85	30.14	4.14M
November 19, 2025	31.12	31.43	31.43	31.98	30.63	2.33M
November 18, 2025	30.36	30.69	30.69	31.09	29.76	3.07M
November 17, 2025	31.09	30.89	30.89	32.08	30.6	2.27M
November 14, 2025	30.52	31.68	31.68	32.49	30.45	3.14M
November 13, 2025	33.72	31.95	31.95	34.1	31.37	3.38M
November 12, 2025	34.75	34.47	34.47	35.26	34.29	2.07M
November 11, 2025	34.79	34.26	34.26	34.81	34.12	1.65M
November 10, 2025	35.9	35.21	35.21	36.27	34.9	3.67M
November 07, 2025	34.15	34.78	34.78	34.79	33.14	3.55M
November 06, 2025	36.66	35.15	35.15	36.71	34.46	3.54M
November 05, 2025	35.69	36.55	36.55	37.29	35.38	3.11M
November 04, 2025	35.66	35.25	35.25	36.8	35.19	5.39M
November 03, 2025	33.94	37.84	37.84	38.22	33.81	10.48M
October 31, 2025	32.16	32.28	32.28	32.75	31.92	2.41M
October 30, 2025	32.41	31.92	31.92	32.64	31.74	2.58M
October 29, 2025	32.3	32.69	32.69	33.75	32.3	4.76M
October 28, 2025	30.61	32.16	32.16	32.98	29.5	9.76M
October 27, 2025	33.6	33.18	33.18	33.82	32.97	4.82M
October 24, 2025	32.95	32.77	32.77	33.33	32.42	3.17M
October 23, 2025	30.5	31.98	31.98	32.19	30.44	1.61M
October 22, 2025	31.67	30.77	30.77	31.92	30.26	2.31M
October 21, 2025	32.13	32.15	32.15	32.49	31.68	2.08M
October 20, 2025	32.15	32.28	32.28	32.75	31.95	2.01M
October 17, 2025	31.04	31.29	31.29	31.49	30.59	1.92M
October 16, 2025	32.92	31.5	31.5	32.92	31.09	3.73M
October 15, 2025	30.57	31.28	31.28	31.34	30.23	2.4M
October 14, 2025	29.41	29.91	29.91	30.43	29.39	2.39M
October 13, 2025	30.05	30.46	30.46	30.52	29.71	2.39M
October 10, 2025	31.09	28.26	28.26	31.39	28.19	5.05M
October 09, 2025	30.62	30.63	30.63	30.95	30.03	2.21M
October 08, 2025	29.76	30.61	30.61	30.69	29.7	2.68M
October 07, 2025	33.54	29.75	29.75	33.54	29.33	5.73M
October 06, 2025	30.44	30.57	30.57	30.67	30.15	2.47M
October 03, 2025	29.76	29.38	29.38	30.04	29.16	2.05M
October 02, 2025	30.17	29.64	29.64	30.17	29.34	1.4M
October 01, 2025	28.24	29.47	29.47	29.55	28.17	2.01M

Amkor Technology, Inc. (AMKR) NASDAQ