AMPAK Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.60	84.90	80.80	84.50	84.50	4.58%	2,261,557
May 28, 2026	82.00	83.60	79.50	80.80	80.80	0.12%	1,740,167
May 27, 2026	81.50	83.40	79.50	80.70	80.70	3.33%	1,817,726
May 26, 2026	81.60	82.00	76.10	78.10	78.10	-4.17%	1,524,189
May 25, 2026	81.00	82.80	79.00	81.50	81.50	3.30%	1,853,377
May 22, 2026	74.90	79.30	74.90	78.90	78.90	4.37%	1,994,704
May 21, 2026	72.80	76.00	71.60	75.60	75.60	5.73%	1,209,917
May 20, 2026	71.20	72.20	70.10	71.50	71.50	0.70%	739,331
May 19, 2026	68.00	73.30	66.80	71.00	71.00	6.45%	2,594,625
May 18, 2026	66.60	68.00	65.30	66.70	66.70	-0.15%	276,478
May 15, 2026	70.50	70.50	66.80	66.80	66.80	-3.61%	376,910
May 14, 2026	69.60	71.60	69.30	69.30	69.30	-0.43%	519,443
May 13, 2026	69.30	70.40	68.20	69.60	69.60	-1.83%	561,981
May 12, 2026	68.80	72.00	67.60	70.90	70.90	3.05%	725,974
May 11, 2026	69.80	69.80	68.20	68.80	68.80	-1.71%	472,540
May 8, 2026	65.60	70.80	65.40	70.00	70.00	6.54%	1,442,772
May 7, 2026	64.10	66.60	63.70	65.70	65.70	3.46%	659,380
May 6, 2026	66.60	66.60	62.80	63.50	63.50	-2.91%	697,123
May 5, 2026	65.00	65.50	64.00	65.40	65.40	1.87%	328,099
May 4, 2026	63.80	64.90	62.90	64.20	64.20	2.39%	392,283
Apr 30, 2026	63.40	63.60	62.40	62.70	62.70	-0.16%	444,157
Apr 29, 2026	63.70	63.70	62.60	62.80	62.80	-0.95%	254,086
Apr 28, 2026	63.90	63.90	62.70	63.40	63.40	0.16%	219,975
Apr 27, 2026	64.80	64.80	61.80	63.30	63.30	-1.25%	570,502
Apr 24, 2026	66.90	66.90	63.20	64.10	64.10	-2.29%	670,410
Apr 23, 2026	72.30	72.40	64.90	65.60	65.60	-9.02%	1,989,271
Apr 22, 2026	71.80	72.70	71.60	72.10	72.10	-	443,790
Apr 21, 2026	73.30	73.40	71.50	72.10	72.10	-	571,279
Apr 20, 2026	72.30	72.90	71.40	72.10	72.10	0.42%	958,530
Apr 17, 2026	71.00	72.00	71.00	71.80	71.80	1.13%	696,257
Apr 16, 2026	71.50	72.90	70.60	71.00	71.00	0.42%	559,437
Apr 15, 2026	70.30	72.30	69.00	70.70	70.70	1.14%	1,094,058
Apr 14, 2026	71.00	71.50	69.90	69.90	69.90	-0.43%	538,878
Apr 13, 2026	69.30	72.40	69.10	70.20	70.20	0.72%	884,823
Apr 10, 2026	70.80	71.50	68.90	69.70	69.70	0.58%	763,070
Apr 9, 2026	69.10	70.50	67.50	69.30	69.30	0.43%	645,911
Apr 8, 2026	67.70	70.20	67.70	69.00	69.00	4.23%	663,362
Apr 7, 2026	68.90	69.50	66.00	66.20	66.20	-2.93%	615,432
Apr 2, 2026	68.50	69.50	67.50	68.20	68.20	1.04%	780,066
Apr 1, 2026	66.40	69.30	65.80	67.50	67.50	4.01%	721,571
Mar 31, 2026	67.00	67.40	64.10	64.90	64.90	-2.55%	798,406
Mar 30, 2026	70.20	70.30	66.60	66.60	66.60	-7.11%	916,589
Mar 27, 2026	72.50	73.50	71.30	71.70	71.70	-1.24%	499,227
Mar 26, 2026	73.00	76.00	72.50	72.60	72.60	-0.55%	975,392
Mar 25, 2026	74.30	74.30	72.20	73.00	73.00	1.96%	412,572
Mar 24, 2026	73.50	73.90	71.60	71.60	71.60	-	670,959
Mar 23, 2026	71.50	75.50	71.20	71.60	71.60	-7.49%	1,444,501
Mar 20, 2026	78.50	80.60	76.90	77.40	77.40	-1.02%	1,338,664
Mar 19, 2026	77.50	79.30	76.20	78.20	78.20	0.51%	1,300,367
Mar 18, 2026	77.20	81.50	77.00	77.80	77.80	1.70%	1,796,845