NasdaqGS - Delayed Quote • USD
Amkor Technology, Inc. (AMKR)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.04 | 29.79 | 28.80 | 29.46 | 29.46 | 724,788 |
Apr 22, 2024 | 28.65 | 29.24 | 28.43 | 28.96 | 28.96 | 737,600 |
Apr 19, 2024 | 28.88 | 29.64 | 28.15 | 28.50 | 28.50 | 1,225,400 |
Apr 18, 2024 | 29.78 | 29.95 | 28.89 | 28.97 | 28.97 | 1,035,300 |
Apr 17, 2024 | 31.25 | 31.26 | 29.81 | 30.10 | 30.10 | 892,700 |
Apr 16, 2024 | 31.08 | 31.61 | 30.76 | 31.21 | 31.21 | 733,800 |
Apr 15, 2024 | 32.87 | 32.87 | 31.17 | 31.30 | 31.30 | 750,800 |
Apr 12, 2024 | 32.85 | 33.36 | 32.28 | 32.37 | 32.37 | 800,100 |
Apr 11, 2024 | 32.60 | 33.93 | 32.27 | 33.55 | 33.55 | 1,058,700 |
Apr 10, 2024 | 32.93 | 33.17 | 32.09 | 32.41 | 32.41 | 1,261,300 |
Apr 9, 2024 | 32.30 | 34.10 | 32.16 | 33.75 | 33.75 | 2,577,200 |
Apr 8, 2024 | 31.29 | 31.78 | 31.15 | 31.34 | 31.34 | 478,700 |
Apr 5, 2024 | 30.87 | 30.98 | 30.53 | 30.82 | 30.82 | 670,000 |
Apr 4, 2024 | 31.96 | 32.03 | 30.56 | 30.68 | 30.68 | 518,500 |
Apr 3, 2024 | 30.38 | 31.66 | 30.38 | 31.33 | 31.33 | 702,700 |
Apr 2, 2024 | 31.14 | 31.29 | 30.75 | 30.98 | 30.98 | 669,000 |
Apr 1, 2024 | 32.16 | 32.94 | 31.80 | 31.81 | 31.81 | 564,500 |
Mar 28, 2024 | 32.73 | 32.81 | 31.98 | 32.24 | 32.24 | 682,800 |
Mar 27, 2024 | 31.93 | 32.74 | 31.66 | 32.73 | 32.73 | 618,000 |
Mar 26, 2024 | 32.15 | 32.33 | 31.52 | 31.56 | 31.56 | 784,700 |
Mar 25, 2024 | 31.33 | 31.89 | 31.15 | 31.87 | 31.87 | 659,500 |
Mar 22, 2024 | 31.70 | 31.98 | 31.52 | 31.65 | 31.65 | 694,900 |
Mar 21, 2024 | 32.37 | 32.57 | 31.60 | 31.67 | 31.67 | 1,121,400 |
Mar 20, 2024 | 30.93 | 31.69 | 30.63 | 31.61 | 31.61 | 680,700 |
Mar 19, 2024 | 30.81 | 31.30 | 30.53 | 31.03 | 31.03 | 743,900 |
Mar 18, 2024 | 31.62 | 31.93 | 31.01 | 31.04 | 31.04 | 1,045,100 |
Mar 15, 2024 | 31.11 | 31.64 | 30.89 | 31.25 | 31.25 | 2,474,300 |
Mar 14, 2024 | 32.62 | 32.93 | 31.18 | 31.46 | 31.46 | 1,667,500 |
Mar 13, 2024 | 33.70 | 33.99 | 32.73 | 33.08 | 33.08 | 775,300 |
Mar 12, 2024 | 33.71 | 34.22 | 33.22 | 34.03 | 34.03 | 766,300 |
Mar 11, 2024 | 0.08 Dividend | |||||
Mar 11, 2024 | 33.94 | 34.23 | 33.08 | 33.55 | 33.55 | 999,700 |
Mar 8, 2024 | 36.44 | 36.77 | 34.74 | 34.90 | 34.82 | 1,008,500 |
Mar 7, 2024 | 35.63 | 37.00 | 35.50 | 36.09 | 36.01 | 1,072,400 |
Mar 6, 2024 | 33.44 | 35.47 | 33.34 | 35.16 | 35.08 | 1,260,400 |
Mar 5, 2024 | 33.15 | 33.56 | 32.33 | 32.79 | 32.72 | 770,100 |
Mar 4, 2024 | 33.56 | 34.01 | 33.26 | 33.55 | 33.47 | 935,800 |
Mar 1, 2024 | 31.34 | 33.48 | 31.23 | 33.07 | 33.00 | 1,035,200 |
Feb 29, 2024 | 30.69 | 31.13 | 30.50 | 31.02 | 30.95 | 804,500 |
Feb 28, 2024 | 30.01 | 30.48 | 29.82 | 30.35 | 30.28 | 609,000 |
Feb 27, 2024 | 30.87 | 30.90 | 30.40 | 30.51 | 30.44 | 507,500 |
Feb 26, 2024 | 30.95 | 31.04 | 30.50 | 30.72 | 30.65 | 569,700 |
Feb 23, 2024 | 30.93 | 30.93 | 30.47 | 30.59 | 30.52 | 507,400 |
Feb 22, 2024 | 31.03 | 31.03 | 30.38 | 30.85 | 30.78 | 932,400 |
Feb 21, 2024 | 29.41 | 30.14 | 29.28 | 30.12 | 30.05 | 648,000 |
Feb 20, 2024 | 29.81 | 29.92 | 29.35 | 29.75 | 29.68 | 1,035,500 |
Feb 16, 2024 | 30.58 | 30.67 | 29.85 | 30.01 | 29.94 | 718,500 |
Feb 15, 2024 | 30.83 | 30.87 | 30.27 | 30.54 | 30.47 | 716,500 |
Feb 14, 2024 | 30.52 | 30.77 | 30.09 | 30.56 | 30.49 | 634,500 |
Feb 13, 2024 | 30.04 | 30.49 | 29.46 | 29.91 | 29.84 | 1,337,600 |
Feb 12, 2024 | 31.36 | 31.84 | 31.08 | 31.46 | 31.39 | 858,500 |
Feb 9, 2024 | 30.42 | 31.36 | 30.08 | 31.20 | 31.13 | 990,300 |
Feb 8, 2024 | 29.81 | 30.80 | 29.67 | 30.17 | 30.10 | 1,509,200 |
Feb 7, 2024 | 30.96 | 30.96 | 29.50 | 29.58 | 29.51 | 1,351,300 |
Feb 6, 2024 | 31.40 | 31.40 | 28.84 | 30.69 | 30.62 | 2,472,000 |
Feb 5, 2024 | 32.07 | 32.58 | 31.79 | 32.31 | 32.24 | 1,748,500 |
Feb 2, 2024 | 31.53 | 32.25 | 31.51 | 31.96 | 31.89 | 918,400 |
Feb 1, 2024 | 31.81 | 32.05 | 31.31 | 31.95 | 31.88 | 802,600 |
Jan 31, 2024 | 32.73 | 32.73 | 31.50 | 31.66 | 31.59 | 927,700 |
Jan 30, 2024 | 32.92 | 33.30 | 32.88 | 33.22 | 33.14 | 744,300 |
Jan 29, 2024 | 32.67 | 33.12 | 32.58 | 33.06 | 32.99 | 557,600 |
Jan 26, 2024 | 33.30 | 33.38 | 32.55 | 32.62 | 32.55 | 590,400 |
Jan 25, 2024 | 34.04 | 34.37 | 33.42 | 33.82 | 33.74 | 853,200 |
Jan 24, 2024 | 33.73 | 34.01 | 33.07 | 33.24 | 33.16 | 708,800 |
Jan 23, 2024 | 33.40 | 33.79 | 33.10 | 33.37 | 33.29 | 744,500 |
Jan 22, 2024 | 33.05 | 33.47 | 32.96 | 33.19 | 33.11 | 737,900 |
Jan 19, 2024 | 32.32 | 32.69 | 31.67 | 32.63 | 32.56 | 751,700 |
Jan 18, 2024 | 31.48 | 32.06 | 31.41 | 31.94 | 31.87 | 770,900 |
Jan 17, 2024 | 30.16 | 30.71 | 29.88 | 30.61 | 30.54 | 935,200 |
Jan 16, 2024 | 29.94 | 30.61 | 29.70 | 30.60 | 30.53 | 1,026,500 |
Jan 12, 2024 | 30.59 | 30.69 | 29.83 | 30.12 | 30.05 | 687,900 |
Jan 11, 2024 | 30.25 | 30.44 | 29.65 | 30.36 | 30.29 | 805,500 |
Jan 10, 2024 | 30.70 | 30.76 | 29.81 | 30.40 | 30.33 | 664,400 |
Jan 9, 2024 | 30.41 | 31.00 | 30.28 | 30.74 | 30.67 | 796,600 |
Jan 8, 2024 | 30.50 | 31.28 | 30.34 | 30.99 | 30.92 | 1,082,600 |
Jan 5, 2024 | 30.21 | 30.52 | 30.04 | 30.28 | 30.21 | 820,200 |
Jan 4, 2024 | 30.47 | 30.73 | 30.07 | 30.26 | 30.19 | 966,000 |
Jan 3, 2024 | 31.43 | 31.43 | 30.58 | 30.75 | 30.68 | 965,000 |
Jan 2, 2024 | 32.75 | 32.87 | 31.63 | 32.00 | 31.93 | 872,600 |
Dec 29, 2023 | 33.74 | 33.93 | 33.23 | 33.27 | 33.19 | 679,000 |
Dec 28, 2023 | 34.09 | 34.32 | 33.75 | 33.79 | 33.71 | 612,100 |
Dec 27, 2023 | 34.31 | 34.37 | 33.96 | 34.05 | 33.97 | 586,500 |
Dec 26, 2023 | 33.81 | 34.44 | 33.79 | 34.18 | 34.10 | 612,200 |
Dec 22, 2023 | 33.62 | 34.03 | 33.30 | 33.61 | 33.53 | 616,400 |
Dec 21, 2023 | 33.52 | 33.58 | 32.90 | 33.32 | 33.24 | 896,700 |
Dec 20, 2023 | 33.51 | 33.92 | 32.65 | 32.67 | 32.60 | 877,400 |
Dec 19, 2023 | 33.77 | 33.96 | 33.40 | 33.79 | 33.71 | 1,444,400 |
Dec 18, 2023 | 33.40 | 33.81 | 32.98 | 33.71 | 33.63 | 1,262,900 |
Dec 15, 2023 | 33.45 | 33.67 | 33.05 | 33.40 | 33.32 | 3,978,000 |
Dec 14, 2023 | 31.99 | 33.47 | 31.91 | 33.29 | 33.21 | 1,909,000 |
Dec 13, 2023 | 30.83 | 31.72 | 30.54 | 31.71 | 31.64 | 1,249,900 |
Dec 12, 2023 | 29.86 | 30.99 | 29.79 | 30.78 | 30.71 | 1,419,200 |
Dec 11, 2023 | 28.93 | 29.99 | 28.82 | 29.83 | 29.76 | 967,200 |
Dec 8, 2023 | 28.44 | 28.98 | 28.38 | 28.76 | 28.69 | 847,200 |
Dec 7, 2023 | 28.20 | 28.50 | 28.07 | 28.49 | 28.43 | 837,100 |
Dec 6, 2023 | 28.49 | 28.99 | 28.04 | 28.05 | 27.99 | 713,900 |
Dec 5, 2023 | 28.27 | 28.39 | 27.97 | 28.15 | 28.09 | 656,200 |
Dec 4, 2023 | 0.08 Dividend | |||||
Dec 4, 2023 | 28.30 | 28.51 | 27.88 | 28.42 | 28.36 | 738,000 |
Dec 1, 2023 | 28.08 | 28.52 | 27.86 | 28.46 | 28.32 | 774,000 |
Nov 30, 2023 | 28.54 | 28.71 | 27.98 | 28.17 | 28.03 | 1,202,000 |
Nov 29, 2023 | 28.22 | 28.61 | 28.21 | 28.36 | 28.22 | 853,200 |
Nov 28, 2023 | 27.80 | 28.08 | 27.55 | 27.75 | 27.61 | 1,076,100 |
Nov 27, 2023 | 27.64 | 28.09 | 27.39 | 27.90 | 27.76 | 768,700 |
Nov 24, 2023 | 27.64 | 28.08 | 27.58 | 27.68 | 27.54 | 568,700 |
Nov 22, 2023 | 27.26 | 27.88 | 27.26 | 27.73 | 27.59 | 814,700 |
Nov 21, 2023 | 27.10 | 27.21 | 26.80 | 27.10 | 26.96 | 962,600 |
Nov 20, 2023 | 26.40 | 27.14 | 26.40 | 27.08 | 26.94 | 865,400 |
Nov 17, 2023 | 26.03 | 26.58 | 26.00 | 26.49 | 26.36 | 1,118,700 |
Nov 16, 2023 | 25.77 | 26.15 | 25.63 | 26.00 | 25.87 | 1,407,600 |
Nov 15, 2023 | 25.29 | 25.93 | 25.02 | 25.68 | 25.55 | 1,133,900 |
Nov 14, 2023 | 24.39 | 25.22 | 24.39 | 25.17 | 25.04 | 964,300 |
Nov 13, 2023 | 23.72 | 23.84 | 23.44 | 23.75 | 23.63 | 497,000 |
Nov 10, 2023 | 23.22 | 24.01 | 23.09 | 23.92 | 23.80 | 620,300 |
Nov 9, 2023 | 23.37 | 23.57 | 22.90 | 22.93 | 22.81 | 770,600 |
Nov 8, 2023 | 23.47 | 23.68 | 23.19 | 23.37 | 23.25 | 536,600 |
Nov 7, 2023 | 23.44 | 23.54 | 23.02 | 23.39 | 23.27 | 558,100 |
Nov 6, 2023 | 23.95 | 23.95 | 23.32 | 23.54 | 23.42 | 765,100 |
Nov 3, 2023 | 22.92 | 24.07 | 22.87 | 23.83 | 23.71 | 1,269,200 |
Nov 2, 2023 | 22.62 | 22.75 | 21.92 | 22.60 | 22.49 | 1,291,600 |
Nov 1, 2023 | 20.82 | 22.01 | 20.82 | 22.00 | 21.89 | 1,853,000 |
Oct 31, 2023 | 18.50 | 21.29 | 17.58 | 20.86 | 20.76 | 3,425,600 |
Oct 30, 2023 | 20.82 | 20.89 | 20.25 | 20.44 | 20.34 | 1,595,000 |
Oct 27, 2023 | 21.28 | 21.33 | 20.59 | 20.77 | 20.67 | 1,038,400 |
Oct 26, 2023 | 21.27 | 21.71 | 21.13 | 21.23 | 21.12 | 1,078,800 |
Oct 25, 2023 | 21.68 | 21.77 | 20.87 | 21.20 | 21.09 | 920,200 |
Oct 24, 2023 | 21.92 | 22.10 | 21.73 | 21.96 | 21.85 | 816,600 |
Oct 23, 2023 | 22.06 | 22.21 | 21.65 | 21.72 | 21.61 | 882,500 |
Oct 20, 2023 | 22.59 | 22.65 | 22.05 | 22.12 | 22.01 | 778,200 |
Oct 19, 2023 | 23.25 | 23.40 | 22.50 | 22.56 | 22.45 | 909,500 |
Oct 18, 2023 | 22.61 | 23.16 | 22.45 | 23.00 | 22.88 | 743,900 |
Oct 17, 2023 | 22.84 | 23.44 | 22.61 | 23.02 | 22.90 | 1,038,100 |
Oct 16, 2023 | 22.92 | 23.36 | 22.63 | 23.28 | 23.16 | 645,200 |
Oct 13, 2023 | 23.39 | 23.43 | 22.72 | 22.78 | 22.67 | 656,100 |
Oct 12, 2023 | 23.36 | 24.02 | 23.19 | 23.43 | 23.31 | 1,101,100 |
Oct 11, 2023 | 23.27 | 23.43 | 22.94 | 23.31 | 23.19 | 1,078,700 |
Oct 10, 2023 | 22.71 | 23.48 | 22.60 | 23.20 | 23.08 | 1,536,000 |
Oct 9, 2023 | 22.15 | 22.69 | 22.04 | 22.68 | 22.57 | 1,024,700 |
Oct 6, 2023 | 22.30 | 22.93 | 22.27 | 22.67 | 22.56 | 1,533,400 |
Oct 5, 2023 | 22.35 | 22.50 | 22.05 | 22.41 | 22.30 | 742,500 |
Oct 4, 2023 | 22.34 | 22.53 | 22.01 | 22.40 | 22.29 | 740,300 |
Oct 3, 2023 | 22.40 | 22.62 | 22.07 | 22.17 | 22.06 | 803,600 |
Oct 2, 2023 | 22.55 | 22.87 | 22.37 | 22.58 | 22.47 | 718,800 |
Sep 29, 2023 | 23.06 | 23.10 | 22.50 | 22.60 | 22.49 | 716,200 |
Sep 28, 2023 | 22.58 | 23.14 | 22.50 | 22.77 | 22.66 | 767,900 |
Sep 27, 2023 | 22.40 | 22.76 | 22.33 | 22.63 | 22.52 | 995,500 |
Sep 26, 2023 | 22.10 | 22.28 | 22.01 | 22.19 | 22.08 | 901,300 |
Sep 25, 2023 | 22.27 | 22.54 | 22.17 | 22.39 | 22.28 | 710,100 |
Sep 22, 2023 | 22.42 | 22.64 | 22.31 | 22.39 | 22.28 | 767,200 |
Sep 21, 2023 | 22.13 | 22.60 | 22.08 | 22.24 | 22.13 | 1,074,600 |
Sep 20, 2023 | 22.76 | 23.02 | 22.43 | 22.43 | 22.32 | 1,053,500 |
Sep 19, 2023 | 22.80 | 22.93 | 22.51 | 22.69 | 22.58 | 1,287,100 |
Sep 18, 2023 | 22.21 | 23.06 | 22.06 | 22.84 | 22.73 | 1,457,300 |
Sep 15, 2023 | 22.77 | 22.85 | 22.13 | 22.25 | 22.14 | 2,351,700 |
Sep 14, 2023 | 22.97 | 23.11 | 22.52 | 22.97 | 22.85 | 1,337,600 |
Sep 13, 2023 | 22.55 | 22.89 | 22.29 | 22.71 | 22.60 | 1,946,800 |
Sep 12, 2023 | 21.85 | 22.57 | 21.73 | 22.30 | 22.19 | 1,606,000 |
Sep 11, 2023 | 23.06 | 23.11 | 21.83 | 21.89 | 21.78 | 3,835,100 |
Sep 8, 2023 | 23.11 | 23.11 | 22.64 | 22.80 | 22.69 | 3,028,800 |
Sep 7, 2023 | 23.24 | 23.37 | 22.47 | 22.81 | 22.70 | 8,501,300 |
Sep 6, 2023 | 28.19 | 28.56 | 27.16 | 27.26 | 27.12 | 728,700 |
Sep 5, 2023 | 28.02 | 28.55 | 27.67 | 28.25 | 28.11 | 697,400 |
Sep 1, 2023 | 0.08 Dividend | |||||
Sep 1, 2023 | 28.15 | 28.31 | 27.82 | 28.16 | 28.02 | 521,700 |
Aug 31, 2023 | 27.83 | 28.32 | 27.83 | 27.96 | 27.74 | 817,300 |
Aug 30, 2023 | 27.65 | 28.07 | 27.47 | 27.91 | 27.70 | 629,500 |
Aug 29, 2023 | 26.87 | 28.12 | 26.75 | 27.75 | 27.54 | 606,800 |
Aug 28, 2023 | 26.60 | 27.39 | 26.60 | 27.06 | 26.85 | 682,700 |
Aug 25, 2023 | 26.54 | 26.56 | 25.62 | 26.39 | 26.19 | 724,400 |
Aug 24, 2023 | 26.98 | 27.11 | 26.46 | 26.46 | 26.26 | 1,063,100 |
Aug 23, 2023 | 25.63 | 26.62 | 25.50 | 26.57 | 26.37 | 494,900 |
Aug 22, 2023 | 25.98 | 26.07 | 25.43 | 25.65 | 25.45 | 568,100 |
Aug 21, 2023 | 25.23 | 25.65 | 25.16 | 25.61 | 25.41 | 436,400 |
Aug 18, 2023 | 24.69 | 25.39 | 24.54 | 25.15 | 24.96 | 495,300 |
Aug 17, 2023 | 25.47 | 25.50 | 24.75 | 24.89 | 24.70 | 633,100 |
Aug 16, 2023 | 25.69 | 25.98 | 25.36 | 25.38 | 25.18 | 422,600 |
Aug 15, 2023 | 26.06 | 26.15 | 25.66 | 25.74 | 25.54 | 620,300 |
Aug 14, 2023 | 26.05 | 26.63 | 25.86 | 26.32 | 26.12 | 650,700 |
Aug 11, 2023 | 26.36 | 26.59 | 26.14 | 26.27 | 26.07 | 623,300 |
Aug 10, 2023 | 27.28 | 27.57 | 26.50 | 26.72 | 26.51 | 656,600 |
Aug 9, 2023 | 27.53 | 27.53 | 27.07 | 27.10 | 26.89 | 595,400 |
Aug 8, 2023 | 28.12 | 28.12 | 27.06 | 27.62 | 27.41 | 677,500 |
Aug 7, 2023 | 28.42 | 28.77 | 27.84 | 28.66 | 28.44 | 921,600 |
Aug 4, 2023 | 28.16 | 28.71 | 27.82 | 28.20 | 27.98 | 552,200 |
Aug 3, 2023 | 28.29 | 28.55 | 27.92 | 28.25 | 28.03 | 788,400 |
Aug 2, 2023 | 29.18 | 29.32 | 28.68 | 28.72 | 28.50 | 1,088,000 |
Aug 1, 2023 | 28.52 | 29.93 | 27.30 | 29.64 | 29.41 | 2,095,600 |
Jul 31, 2023 | 29.69 | 29.84 | 28.98 | 29.09 | 28.87 | 1,431,600 |
Jul 28, 2023 | 29.63 | 29.85 | 29.34 | 29.62 | 29.39 | 729,100 |
Jul 27, 2023 | 29.19 | 29.76 | 28.78 | 29.06 | 28.84 | 939,300 |
Jul 26, 2023 | 28.11 | 28.58 | 27.98 | 28.33 | 28.11 | 575,000 |
Jul 25, 2023 | 27.95 | 28.74 | 27.89 | 28.38 | 28.16 | 501,000 |
Jul 24, 2023 | 27.99 | 28.37 | 27.64 | 27.84 | 27.63 | 605,200 |
Jul 21, 2023 | 28.38 | 28.59 | 27.97 | 27.99 | 27.77 | 814,200 |
Jul 20, 2023 | 29.00 | 29.11 | 27.81 | 28.11 | 27.89 | 1,051,000 |
Jul 19, 2023 | 29.85 | 29.85 | 29.20 | 29.40 | 29.17 | 666,500 |
Jul 18, 2023 | 29.44 | 29.83 | 29.07 | 29.80 | 29.57 | 588,400 |
Jul 17, 2023 | 29.22 | 29.93 | 29.03 | 29.61 | 29.38 | 649,500 |
Jul 14, 2023 | 29.50 | 29.56 | 28.86 | 29.20 | 28.98 | 893,900 |
Jul 13, 2023 | 28.99 | 29.69 | 28.99 | 29.56 | 29.33 | 716,100 |
Jul 12, 2023 | 28.45 | 29.14 | 28.24 | 28.76 | 28.54 | 913,700 |
Jul 11, 2023 | 27.98 | 27.99 | 27.18 | 27.86 | 27.65 | 583,400 |
Jul 10, 2023 | 27.95 | 28.38 | 27.86 | 27.91 | 27.70 | 646,800 |
Jul 7, 2023 | 27.56 | 28.55 | 27.55 | 27.95 | 27.73 | 664,300 |
Jul 6, 2023 | 27.82 | 28.14 | 27.17 | 27.49 | 27.28 | 1,150,600 |
Jul 5, 2023 | 29.28 | 29.31 | 28.41 | 28.46 | 28.24 | 1,075,200 |
Jul 3, 2023 | 29.86 | 30.09 | 29.34 | 29.54 | 29.31 | 438,000 |
Jun 30, 2023 | 30.00 | 30.25 | 29.72 | 29.75 | 29.52 | 1,007,100 |
Jun 29, 2023 | 29.36 | 29.94 | 28.92 | 29.67 | 29.44 | 1,228,300 |
Jun 28, 2023 | 28.90 | 29.91 | 28.39 | 29.36 | 29.13 | 2,226,500 |
Jun 27, 2023 | 26.46 | 29.63 | 26.46 | 29.37 | 29.14 | 3,789,000 |
Jun 26, 2023 | 26.02 | 27.06 | 26.02 | 26.36 | 26.16 | 915,200 |
Jun 23, 2023 | 25.79 | 26.07 | 25.55 | 25.90 | 25.70 | 1,500,000 |
Jun 22, 2023 | 25.85 | 26.34 | 25.76 | 26.32 | 26.12 | 514,200 |
Jun 21, 2023 | 26.57 | 26.65 | 25.71 | 26.04 | 25.84 | 798,200 |
Jun 20, 2023 | 26.33 | 26.99 | 26.32 | 26.79 | 26.58 | 1,968,800 |
Jun 16, 2023 | 26.66 | 26.66 | 26.12 | 26.39 | 26.19 | 1,434,000 |
Jun 15, 2023 | 26.46 | 26.60 | 25.86 | 26.40 | 26.20 | 995,000 |
Jun 14, 2023 | 26.85 | 27.18 | 26.58 | 26.88 | 26.67 | 865,600 |
Jun 13, 2023 | 27.00 | 27.20 | 26.74 | 27.06 | 26.85 | 1,048,500 |
Jun 12, 2023 | 25.85 | 26.75 | 25.83 | 26.63 | 26.42 | 998,800 |
Jun 9, 2023 | 26.64 | 26.65 | 25.76 | 25.88 | 25.68 | 1,168,800 |
Jun 8, 2023 | 26.55 | 27.06 | 26.33 | 26.51 | 26.31 | 1,141,600 |
Jun 7, 2023 | 26.02 | 27.15 | 26.02 | 26.57 | 26.37 | 1,170,800 |
Jun 6, 2023 | 24.77 | 25.83 | 24.63 | 25.78 | 25.58 | 1,212,400 |
Jun 5, 2023 | 0.08 Dividend | |||||
Jun 5, 2023 | 25.62 | 25.75 | 24.94 | 25.12 | 24.93 | 989,200 |
Jun 2, 2023 | 25.48 | 26.19 | 25.06 | 26.01 | 25.74 | 1,965,100 |
Jun 1, 2023 | 24.93 | 25.33 | 24.57 | 25.11 | 24.84 | 1,086,800 |
May 31, 2023 | 24.85 | 25.53 | 24.49 | 24.78 | 24.52 | 1,816,600 |
May 30, 2023 | 26.21 | 26.37 | 24.85 | 25.37 | 25.10 | 1,122,700 |
May 26, 2023 | 24.36 | 25.39 | 24.15 | 25.28 | 25.01 | 1,016,500 |
May 25, 2023 | 23.16 | 24.24 | 23.16 | 24.09 | 23.84 | 996,300 |
May 24, 2023 | 22.73 | 22.81 | 22.29 | 22.56 | 22.32 | 699,900 |
May 23, 2023 | 23.10 | 23.46 | 23.03 | 23.13 | 22.89 | 838,000 |
May 22, 2023 | 22.79 | 23.20 | 22.75 | 23.19 | 22.95 | 784,400 |
May 19, 2023 | 23.16 | 23.16 | 22.63 | 22.82 | 22.58 | 688,600 |
May 18, 2023 | 22.86 | 23.20 | 22.68 | 22.97 | 22.73 | 924,600 |
May 17, 2023 | 21.93 | 22.90 | 21.83 | 22.78 | 22.54 | 861,000 |
May 16, 2023 | 21.72 | 22.13 | 21.71 | 21.82 | 21.59 | 663,600 |
May 15, 2023 | 21.17 | 21.92 | 20.91 | 21.85 | 21.62 | 862,700 |
May 12, 2023 | 21.48 | 21.67 | 21.09 | 21.19 | 20.97 | 491,200 |
May 11, 2023 | 21.67 | 21.84 | 21.23 | 21.39 | 21.16 | 498,100 |
May 10, 2023 | 21.87 | 22.00 | 21.35 | 21.83 | 21.60 | 753,500 |
May 9, 2023 | 21.14 | 21.57 | 20.87 | 21.47 | 21.24 | 765,500 |
May 8, 2023 | 21.53 | 21.74 | 21.24 | 21.39 | 21.16 | 545,100 |
May 5, 2023 | 20.77 | 21.78 | 20.68 | 21.59 | 21.36 | 706,000 |
May 4, 2023 | 20.97 | 20.97 | 20.42 | 20.49 | 20.27 | 804,900 |
May 3, 2023 | 21.07 | 21.58 | 21.01 | 21.08 | 20.86 | 882,800 |
May 2, 2023 | 21.94 | 22.11 | 20.97 | 21.04 | 20.82 | 1,605,500 |
May 1, 2023 | 22.42 | 22.78 | 22.27 | 22.37 | 22.13 | 765,500 |
Apr 28, 2023 | 21.99 | 22.40 | 21.84 | 22.37 | 22.13 | 747,200 |
Apr 27, 2023 | 21.91 | 22.06 | 21.43 | 22.06 | 21.83 | 606,300 |
Apr 26, 2023 | 22.11 | 22.16 | 21.70 | 21.88 | 21.65 | 757,300 |
Apr 25, 2023 | 22.95 | 22.95 | 21.94 | 22.03 | 21.80 | 927,600 |
Apr 24, 2023 | 23.56 | 23.56 | 23.01 | 23.20 | 22.95 | 516,700 |
Related Tickers
KLIC Kulicke and Soffa Industries, Inc.
46.17
+1.41%
PLAB Photronics, Inc.
26.96
+4.98%
TER Teradyne, Inc.
99.85
+2.14%
ONTO Onto Innovation Inc.
176.10
+3.12%
VECO Veeco Instruments Inc.
33.73
+3.02%
ENTG Entegris, Inc.
126.17
+1.72%
COHU Cohu, Inc.
29.95
+3.03%
IPGP IPG Photonics Corporation
85.37
+0.32%
ACLS Axcelis Technologies, Inc.
97.24
+0.29%
ACMR ACM Research, Inc.
27.39
+6.37%