Amkor Technology, Inc. (AMKR)
NASDAQ: AMKR · Real-Time Price · USD
40.82
-0.79 (-1.90%)
Mar 9, 2026, 1:45 PM EDT - Market open
Amkor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.94 | 41.81 | 40.22 | 41.16 | - | -1.08% | 2,967,441 |
| Mar 6, 2026 | 43.00 | 43.85 | 41.30 | 41.61 | 41.61 | -6.62% | 3,731,382 |
| Mar 5, 2026 | 45.16 | 45.74 | 43.04 | 44.56 | 44.56 | -2.64% | 4,029,386 |
| Mar 4, 2026 | 45.13 | 45.90 | 44.34 | 45.77 | 45.77 | 2.65% | 3,955,878 |
| Mar 3, 2026 | 46.06 | 46.06 | 43.90 | 44.59 | 44.59 | -6.73% | 4,289,434 |
| Mar 2, 2026 | 46.37 | 48.27 | 46.37 | 47.81 | 47.81 | -0.02% | 2,581,876 |
| Feb 27, 2026 | 46.92 | 47.96 | 46.05 | 47.82 | 47.82 | -1.44% | 4,293,819 |
| Feb 26, 2026 | 50.64 | 51.04 | 47.04 | 48.52 | 48.52 | -4.75% | 4,593,753 |
| Feb 25, 2026 | 49.46 | 51.02 | 49.25 | 50.94 | 50.94 | 4.97% | 5,294,245 |
| Feb 24, 2026 | 48.00 | 49.01 | 47.36 | 48.53 | 48.53 | 3.10% | 4,240,838 |
| Feb 23, 2026 | 47.59 | 47.91 | 45.91 | 47.07 | 47.07 | -1.81% | 3,107,649 |
| Feb 20, 2026 | 47.65 | 48.95 | 47.40 | 47.94 | 47.94 | -0.83% | 3,956,968 |
| Feb 19, 2026 | 45.30 | 48.48 | 45.28 | 48.34 | 48.34 | 3.42% | 5,160,191 |
| Feb 18, 2026 | 47.51 | 49.10 | 46.14 | 46.74 | 46.74 | -0.21% | 5,824,454 |
| Feb 17, 2026 | 46.92 | 47.09 | 44.29 | 46.84 | 46.84 | -1.35% | 6,660,389 |
| Feb 13, 2026 | 47.89 | 49.14 | 47.08 | 47.48 | 47.48 | -7.97% | 12,757,901 |
| Feb 12, 2026 | 55.79 | 55.79 | 49.63 | 51.59 | 51.59 | -8.15% | 6,198,621 |
| Feb 11, 2026 | 54.32 | 57.09 | 53.49 | 56.17 | 56.17 | 5.07% | 5,648,368 |
| Feb 10, 2026 | 54.27 | 54.75 | 49.63 | 53.46 | 53.46 | 1.79% | 8,312,056 |
| Feb 9, 2026 | 48.63 | 53.22 | 47.97 | 52.52 | 52.52 | 6.40% | 8,482,840 |
| Feb 6, 2026 | 45.46 | 49.43 | 45.46 | 49.36 | 49.36 | 11.50% | 4,223,884 |
| Feb 5, 2026 | 43.62 | 45.29 | 43.02 | 44.27 | 44.27 | 0.91% | 4,595,931 |
| Feb 4, 2026 | 46.13 | 47.65 | 42.14 | 43.87 | 43.87 | -5.13% | 5,639,977 |
| Feb 3, 2026 | 49.33 | 49.99 | 45.40 | 46.24 | 46.24 | -4.07% | 4,746,102 |
| Feb 2, 2026 | 47.25 | 49.43 | 47.25 | 48.20 | 48.20 | -0.27% | 2,820,754 |
| Jan 30, 2026 | 48.73 | 50.99 | 47.79 | 48.33 | 48.33 | -3.34% | 3,383,111 |
| Jan 29, 2026 | 51.23 | 52.38 | 48.40 | 50.00 | 50.00 | -1.88% | 3,378,674 |
| Jan 28, 2026 | 51.99 | 52.56 | 50.51 | 50.96 | 50.96 | 0.43% | 2,925,415 |
| Jan 27, 2026 | 51.25 | 51.49 | 50.30 | 50.74 | 50.74 | 0.69% | 2,508,107 |
| Jan 26, 2026 | 50.01 | 51.45 | 49.36 | 50.39 | 50.39 | 1.37% | 2,331,011 |
| Jan 23, 2026 | 52.45 | 52.85 | 49.00 | 49.71 | 49.71 | -5.22% | 3,108,839 |
| Jan 22, 2026 | 55.14 | 55.17 | 51.84 | 52.45 | 52.45 | -1.89% | 4,508,674 |
| Jan 21, 2026 | 49.69 | 54.00 | 49.69 | 53.46 | 53.46 | 8.99% | 5,093,462 |
| Jan 20, 2026 | 46.64 | 49.53 | 46.48 | 49.05 | 49.05 | 2.19% | 4,458,659 |
| Jan 16, 2026 | 49.52 | 50.17 | 46.77 | 48.00 | 48.00 | -2.44% | 3,872,791 |
| Jan 15, 2026 | 52.23 | 54.20 | 49.10 | 49.20 | 49.20 | 1.09% | 5,760,572 |
| Jan 14, 2026 | 51.85 | 51.92 | 47.67 | 48.67 | 48.67 | -6.31% | 5,650,301 |
| Jan 13, 2026 | 51.58 | 52.32 | 50.40 | 51.95 | 51.95 | 0.72% | 2,439,244 |
| Jan 12, 2026 | 51.06 | 52.71 | 49.88 | 51.58 | 51.58 | -1.36% | 4,675,535 |
| Jan 9, 2026 | 51.54 | 52.40 | 50.32 | 52.29 | 52.29 | 2.53% | 2,860,200 |
| Jan 8, 2026 | 51.89 | 52.34 | 49.11 | 51.00 | 51.00 | -3.26% | 4,461,878 |
| Jan 7, 2026 | 49.98 | 53.53 | 49.88 | 52.72 | 52.72 | 2.79% | 6,625,007 |
| Jan 6, 2026 | 49.37 | 53.07 | 49.18 | 51.29 | 51.29 | 6.57% | 8,803,969 |
| Jan 5, 2026 | 45.91 | 48.41 | 45.45 | 48.13 | 48.13 | 12.14% | 7,952,895 |
| Jan 2, 2026 | 41.05 | 43.21 | 41.05 | 42.92 | 42.92 | 8.71% | 4,218,750 |
| Dec 31, 2025 | 40.41 | 40.55 | 39.47 | 39.48 | 39.48 | -2.28% | 1,547,301 |
| Dec 30, 2025 | 40.29 | 41.22 | 40.23 | 40.40 | 40.40 | 0.77% | 2,398,701 |
| Dec 29, 2025 | 40.19 | 40.68 | 39.86 | 40.09 | 40.09 | -1.23% | 1,670,061 |
| Dec 26, 2025 | 40.89 | 40.94 | 39.89 | 40.59 | 40.59 | -0.42% | 1,661,684 |
| Dec 24, 2025 | 41.02 | 41.02 | 40.47 | 40.76 | 40.76 | -0.24% | 718,353 |
| Dec 23, 2025 | 40.51 | 40.99 | 40.50 | 40.86 | 40.86 | 0.17% | 1,554,375 |
| Dec 22, 2025 | 41.80 | 41.80 | 40.53 | 40.79 | 40.79 | 0.99% | 2,024,352 |
| Dec 19, 2025 | 39.40 | 40.82 | 39.38 | 40.39 | 40.39 | 2.77% | 4,884,784 |
| Dec 18, 2025 | 40.78 | 40.95 | 39.14 | 39.30 | 39.30 | 1.11% | 3,146,297 |
| Dec 17, 2025 | 40.98 | 41.18 | 38.67 | 38.87 | 38.87 | -3.50% | 3,795,800 |
| Dec 16, 2025 | 43.65 | 43.65 | 39.12 | 40.28 | 40.28 | -8.27% | 5,390,867 |
| Dec 15, 2025 | 44.87 | 45.23 | 43.56 | 43.91 | 43.91 | -0.90% | 2,521,113 |
| Dec 12, 2025 | 46.24 | 46.89 | 43.81 | 44.31 | 44.31 | -5.80% | 4,626,220 |
| Dec 11, 2025 | 46.32 | 47.28 | 45.60 | 47.04 | 47.04 | 0.41% | 2,662,259 |
| Dec 10, 2025 | 45.48 | 46.97 | 45.20 | 46.85 | 46.85 | 5.02% | 5,540,490 |
| Dec 9, 2025 | 44.06 | 44.73 | 43.13 | 44.61 | 44.61 | -0.22% | 3,421,691 |
| Dec 8, 2025 | 43.56 | 45.18 | 43.01 | 44.71 | 44.71 | 3.42% | 3,637,995 |
| Dec 5, 2025 | 43.90 | 43.94 | 42.90 | 43.23 | 43.23 | 0.12% | 4,110,566 |
| Dec 4, 2025 | 43.36 | 43.91 | 42.60 | 43.18 | 43.18 | -1.71% | 4,590,149 |
| Dec 3, 2025 | 40.76 | 44.07 | 40.34 | 43.93 | 43.93 | 8.07% | 5,742,919 |
| Dec 2, 2025 | 38.44 | 40.93 | 37.92 | 40.65 | 40.57 | 7.71% | 5,122,447 |
| Dec 1, 2025 | 35.86 | 38.02 | 35.74 | 37.74 | 37.66 | 3.71% | 3,329,566 |
| Nov 28, 2025 | 35.32 | 36.43 | 35.32 | 36.39 | 36.32 | 4.21% | 1,901,630 |
| Nov 26, 2025 | 34.00 | 35.27 | 33.94 | 34.92 | 34.85 | 3.31% | 2,461,552 |
| Nov 25, 2025 | 33.00 | 33.98 | 32.40 | 33.80 | 33.73 | 2.01% | 2,622,421 |
| Nov 24, 2025 | 32.45 | 33.35 | 32.35 | 33.14 | 33.07 | 3.39% | 3,213,424 |
| Nov 21, 2025 | 30.25 | 32.42 | 30.03 | 32.05 | 31.98 | 6.16% | 3,650,759 |
| Nov 20, 2025 | 33.49 | 33.85 | 30.14 | 30.19 | 30.13 | -3.95% | 4,138,202 |
| Nov 19, 2025 | 31.12 | 31.98 | 30.63 | 31.43 | 31.37 | 2.41% | 2,333,945 |
| Nov 18, 2025 | 30.36 | 31.09 | 29.76 | 30.69 | 30.63 | -0.65% | 3,073,502 |
| Nov 17, 2025 | 31.09 | 32.08 | 30.60 | 30.89 | 30.83 | -2.49% | 2,270,087 |
| Nov 14, 2025 | 30.52 | 32.49 | 30.45 | 31.68 | 31.61 | -0.85% | 3,138,104 |
| Nov 13, 2025 | 33.72 | 34.10 | 31.37 | 31.95 | 31.88 | -7.31% | 3,383,650 |
| Nov 12, 2025 | 34.75 | 35.26 | 34.29 | 34.47 | 34.40 | 0.61% | 2,074,729 |
| Nov 11, 2025 | 34.79 | 34.81 | 34.12 | 34.26 | 34.19 | -2.70% | 1,647,821 |
| Nov 10, 2025 | 35.90 | 36.27 | 34.90 | 35.21 | 35.14 | 1.24% | 3,665,513 |
| Nov 7, 2025 | 34.15 | 34.79 | 33.14 | 34.78 | 34.71 | -1.05% | 3,550,412 |
| Nov 6, 2025 | 36.66 | 36.71 | 34.46 | 35.15 | 35.08 | -3.83% | 3,538,485 |
| Nov 5, 2025 | 35.69 | 37.29 | 35.38 | 36.55 | 36.47 | 3.69% | 3,113,074 |
| Nov 4, 2025 | 35.66 | 36.80 | 35.19 | 35.25 | 35.18 | -6.84% | 5,389,313 |
| Nov 3, 2025 | 33.94 | 38.22 | 33.81 | 37.84 | 37.76 | 17.22% | 10,475,805 |
| Oct 31, 2025 | 32.16 | 32.75 | 31.92 | 32.28 | 32.21 | 1.13% | 2,409,817 |
| Oct 30, 2025 | 32.41 | 32.64 | 31.74 | 31.92 | 31.85 | -2.36% | 2,582,540 |
| Oct 29, 2025 | 32.30 | 33.75 | 32.30 | 32.69 | 32.62 | 1.65% | 4,759,312 |
| Oct 28, 2025 | 30.61 | 32.98 | 29.50 | 32.16 | 32.09 | -3.07% | 9,760,013 |
| Oct 27, 2025 | 33.60 | 33.82 | 32.97 | 33.18 | 33.11 | 1.25% | 4,820,337 |
| Oct 24, 2025 | 32.95 | 33.33 | 32.42 | 32.77 | 32.70 | 2.47% | 3,169,490 |
| Oct 23, 2025 | 30.50 | 32.19 | 30.44 | 31.98 | 31.91 | 3.93% | 1,613,093 |
| Oct 22, 2025 | 31.67 | 31.92 | 30.26 | 30.77 | 30.71 | -4.29% | 2,310,642 |
| Oct 21, 2025 | 32.13 | 32.49 | 31.68 | 32.15 | 32.08 | -0.40% | 2,077,973 |
| Oct 20, 2025 | 32.15 | 32.75 | 31.95 | 32.28 | 32.21 | 3.16% | 2,009,327 |
| Oct 17, 2025 | 31.04 | 31.49 | 30.59 | 31.29 | 31.23 | -0.67% | 1,919,111 |
| Oct 16, 2025 | 32.93 | 32.93 | 31.09 | 31.50 | 31.44 | 0.70% | 3,730,031 |
| Oct 15, 2025 | 30.57 | 31.34 | 30.23 | 31.28 | 31.22 | 4.58% | 2,395,686 |
| Oct 14, 2025 | 29.41 | 30.43 | 29.39 | 29.91 | 29.85 | -1.81% | 2,393,154 |