Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	370.82	370.82	370.82	370.82	370.82	-2.78%	1
Feb 26, 2026	375.00	381.41	374.12	381.41	381.41	-2.14%	23
Feb 25, 2026	388.00	392.73	388.00	389.74	389.74	-0.04%	13
Feb 24, 2026	387.97	391.40	378.93	389.88	389.88	1.50%	50
Feb 23, 2026	386.10	386.10	380.48	384.13	384.13	-1.91%	132
Feb 20, 2026	395.00	397.18	391.13	391.60	391.60	1.35%	92
Feb 19, 2026	385.70	386.38	385.70	386.38	386.38	-0.55%	4
Feb 18, 2026	394.00	394.00	388.51	388.51	388.51	1.83%	17
Feb 13, 2026	378.26	388.42	378.26	381.51	381.51	1.44%	40
Feb 12, 2026	374.92	384.27	374.92	376.10	376.10	-0.05%	79
Feb 11, 2026	368.87	377.14	363.41	376.30	376.30	0.27%	257
Feb 10, 2026	381.44	383.79	372.85	375.27	375.27	-0.01%	83
Feb 9, 2026	364.97	377.30	363.66	375.31	375.31	4.69%	135
Feb 6, 2026	351.17	358.50	349.50	358.50	358.50	5.83%	64
Feb 5, 2026	341.41	341.59	332.63	338.75	338.75	-2.34%	70
Feb 4, 2026	386.91	386.91	344.99	346.85	346.85	-9.62%	59
Feb 3, 2026	379.10	383.76	379.10	383.76	383.76	-0.03%	21
Feb 2, 2026	385.69	385.69	380.98	383.86	383.86	1.05%	172
Jan 30, 2026	389.29	391.27	379.60	379.86	379.86	-1.88%	752
Jan 29, 2026	382.91	393.11	382.91	387.12	387.12	1.33%	311
Jan 28, 2026	424.37	424.37	364.52	382.05	382.05	-9.97%	4,442
Jan 27, 2026	411.66	424.91	411.66	424.37	424.37	3.25%	184
Jan 26, 2026	398.44	411.02	398.44	411.02	411.02	2.68%	33
Jan 23, 2026	401.30	401.38	395.00	400.30	400.30	-0.35%	24
Jan 22, 2026	417.15	417.15	395.89	401.72	401.72	-2.01%	29
Jan 21, 2026	404.74	409.96	404.74	409.96	409.96	0.83%	3
Jan 20, 2026	418.61	418.61	404.73	406.60	406.60	-2.91%	44
Jan 19, 2026	417.57	418.78	417.57	418.78	418.78	1.46%	9
Jan 16, 2026	415.89	417.85	409.50	412.75	412.75	-0.59%	15
Jan 15, 2026	402.31	417.92	402.31	415.20	415.20	6.46%	55
Jan 14, 2026	390.60	390.60	390.01	390.01	390.01	-2.43%	14
Jan 13, 2026	393.56	399.73	387.35	399.73	399.73	1.83%	120
Jan 12, 2026	379.36	394.19	379.36	392.54	392.54	6.99%	14
Jan 9, 2026	366.85	366.90	366.85	366.90	366.90	-1.58%	7
Jan 8, 2026	372.78	372.78	372.78	372.78	372.78	-0.06%	1
Jan 7, 2026	373.02	373.02	373.02	373.02	373.02	-0.28%	1
Jan 2, 2026	375.80	375.80	374.07	374.07	374.07	-0.77%	33
Dec 30, 2025	377.00	377.00	376.96	376.96	376.96	-1.49%	10
Dec 29, 2025	382.65	382.65	382.65	382.65	382.65	0.10%	11
Dec 26, 2025	381.95	382.27	381.95	382.27	382.27	2.43%	2
Dec 23, 2025	374.24	374.24	373.20	373.20	373.20	-1.41%	2
Dec 22, 2025	378.36	378.53	378.36	378.53	378.53	1.15%	2
Dec 19, 2025	363.80	374.23	363.80	374.23	374.23	4.83%	61
Dec 18, 2025	357.69	357.69	357.00	357.00	357.00	0.03%	101
Dec 17, 2025	356.89	356.89	356.89	356.89	356.89	0.80%	8
Dec 15, 2025	354.07	354.07	354.07	354.07	354.07	-5.12%	1
Dec 11, 2025	379.62	379.62	362.90	373.16	372.70	-1.06%	571
Dec 10, 2025	377.15	377.15	377.15	377.15	376.69	0.25%	2
Dec 9, 2025	377.34	377.34	376.20	376.20	375.74	-1.00%	111
Dec 8, 2025	380.00	380.00	380.00	380.00	379.54	0.88%	3