Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	337.00	387.54	337.00	368.00	367.56	11.23%	5
Mar 18, 2026	342.54	342.54	330.86	330.86	330.46	-6.03%	93
Mar 17, 2026	368.00	368.00	350.64	352.08	351.65	-2.10%	18
Mar 16, 2026	369.00	369.00	354.97	359.64	359.21	1.24%	194
Mar 13, 2026	357.35	357.35	353.72	355.24	354.81	3.24%	117
Mar 12, 2026	337.40	344.40	337.40	344.10	343.68	0.08%	49
Mar 11, 2026	346.77	354.81	343.62	343.81	343.39	-2.84%	32
Mar 10, 2026	352.96	358.75	352.96	353.85	353.42	0.70%	42
Mar 9, 2026	341.88	351.39	341.88	351.39	350.97	1.68%	5
Mar 6, 2026	353.38	356.64	345.35	345.60	345.18	-4.41%	217
Mar 5, 2026	363.30	367.15	356.10	361.54	361.10	3.55%	22
Mar 4, 2026	342.94	349.16	338.19	349.16	348.74	1.80%	35
Mar 3, 2026	344.73	346.50	340.93	342.99	342.58	-2.42%	49
Mar 2, 2026	365.94	366.67	351.50	351.50	351.08	-5.21%	15,300
Feb 27, 2026	370.82	370.82	370.82	370.82	370.37	-2.78%	1
Feb 26, 2026	375.00	381.41	374.12	381.41	380.95	-2.14%	23
Feb 25, 2026	388.00	392.73	388.00	389.74	389.27	-0.04%	13
Feb 24, 2026	387.97	391.40	378.93	389.88	389.41	1.50%	50
Feb 23, 2026	386.10	386.10	380.48	384.13	383.67	-1.91%	132
Feb 20, 2026	395.00	397.18	391.13	391.60	391.13	1.35%	92
Feb 19, 2026	385.70	386.38	385.70	386.38	385.91	-0.55%	4
Feb 18, 2026	394.00	394.00	388.51	388.51	388.04	1.83%	17
Feb 13, 2026	378.26	388.42	378.26	381.51	381.05	1.44%	40
Feb 12, 2026	374.92	384.27	374.92	376.10	375.65	-0.05%	79
Feb 11, 2026	368.87	377.14	363.41	376.30	375.85	0.27%	257
Feb 10, 2026	381.44	383.79	372.85	375.27	374.82	-0.01%	83
Feb 9, 2026	364.97	377.30	363.66	375.31	374.86	4.69%	135
Feb 6, 2026	351.17	358.50	349.50	358.50	358.07	5.83%	64
Feb 5, 2026	341.41	341.59	332.63	338.75	338.34	-2.34%	70
Feb 4, 2026	386.91	386.91	344.99	346.85	346.43	-9.62%	59
Feb 3, 2026	379.10	383.76	379.10	383.76	383.30	-0.03%	21
Feb 2, 2026	385.69	385.69	380.98	383.86	383.40	1.05%	172
Jan 30, 2026	389.29	391.27	379.60	379.86	379.40	-1.88%	752
Jan 29, 2026	382.91	393.11	382.91	387.12	386.65	1.33%	311
Jan 28, 2026	424.37	424.37	364.52	382.05	381.59	-9.97%	4,442
Jan 27, 2026	411.66	424.91	411.66	424.37	423.86	3.25%	184
Jan 26, 2026	398.44	411.02	398.44	411.02	410.52	2.68%	33
Jan 23, 2026	401.30	401.38	395.00	400.30	399.82	-0.35%	24
Jan 22, 2026	417.15	417.15	395.89	401.72	401.23	-2.01%	29
Jan 21, 2026	404.74	409.96	404.74	409.96	409.46	0.83%	3
Jan 20, 2026	418.61	418.61	404.73	406.60	406.11	-2.91%	44
Jan 19, 2026	417.57	418.78	417.57	418.78	418.27	1.46%	9
Jan 16, 2026	415.89	417.85	409.50	412.75	412.25	-0.59%	15
Jan 15, 2026	402.31	417.92	402.31	415.20	414.70	6.46%	55
Jan 14, 2026	390.60	390.60	390.01	390.01	389.54	-2.43%	14
Jan 13, 2026	393.56	399.73	387.35	399.73	399.25	1.83%	120
Jan 12, 2026	379.36	394.19	379.36	392.54	392.07	6.99%	14
Jan 9, 2026	366.85	366.90	366.85	366.90	366.46	-1.58%	7
Jan 8, 2026	372.78	372.78	372.78	372.78	372.33	-0.06%	1
Jan 7, 2026	373.02	373.02	373.02	373.02	372.57	-0.28%	1