Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	109.10	110.32	105.82	105.82	105.82	-2.04%	606
Oct 9, 2025	109.26	109.26	107.84	108.02	108.02	-0.07%	1,093
Oct 8, 2025	108.02	108.24	107.26	108.10	108.10	2.29%	629
Oct 7, 2025	106.06	106.90	105.62	105.68	105.68	-0.32%	774
Oct 6, 2025	105.36	107.12	105.18	106.02	106.02	0.45%	614
Oct 3, 2025	106.42	106.68	105.04	105.54	105.54	0.78%	696
Oct 2, 2025	106.66	107.42	104.34	104.72	104.72	-1.50%	397
Oct 1, 2025	105.36	106.38	103.80	106.32	106.32	1.68%	333
Sep 30, 2025	103.78	104.72	103.76	104.56	104.56	1.02%	537
Sep 29, 2025	104.90	105.80	103.50	103.50	103.50	-1.03%	793
Sep 26, 2025	105.20	105.20	104.14	104.58	104.58	0.50%	364
Sep 25, 2025	105.00	105.00	103.18	104.06	104.06	-0.88%	1,019
Sep 24, 2025	106.84	107.24	104.98	104.98	104.98	-0.55%	795
Sep 23, 2025	105.28	105.90	104.32	105.56	105.56	1.72%	1,914
Sep 22, 2025	106.24	107.42	103.32	103.78	103.78	-0.61%	12,888
Sep 19, 2025	104.02	104.42	102.22	104.42	104.42	1.48%	484
Sep 18, 2025	101.60	102.90	100.92	102.90	102.90	2.53%	500
Sep 17, 2025	100.62	100.62	100.36	100.36	100.36	-0.18%	200
Sep 16, 2025	101.50	101.82	100.54	100.54	100.54	-2.46%	646
Sep 15, 2025	103.00	103.08	100.20	103.08	102.94	2.04%	1,036
Sep 12, 2025	101.58	101.80	101.02	101.02	100.88	-1.23%	149
Sep 11, 2025	103.00	103.32	102.00	102.28	102.14	0.20%	463
Sep 10, 2025	100.72	102.08	99.74	102.08	101.94	5.07%	544
Sep 9, 2025	95.80	97.15	94.44	97.15	97.02	2.47%	631