Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	125.40	125.40	122.46	122.72	122.72	-1.51%	2,418
Feb 26, 2026	130.64	131.32	122.42	124.60	124.60	-4.08%	849
Feb 25, 2026	128.76	129.94	126.78	129.90	129.90	2.40%	922
Feb 24, 2026	126.36	127.08	124.02	126.86	126.86	-0.14%	1,104
Feb 23, 2026	128.28	128.28	126.78	127.04	127.04	-2.04%	1,069
Feb 20, 2026	128.96	130.36	127.62	129.68	129.68	2.42%	1,186
Feb 19, 2026	126.20	126.62	124.58	126.62	126.62	-0.74%	389
Feb 18, 2026	126.16	127.92	125.42	127.56	127.56	2.85%	2,538
Feb 17, 2026	123.28	124.02	121.42	124.02	124.02	-1.43%	2,748
Feb 16, 2026	126.48	126.48	124.04	125.82	125.82	1.80%	580
Feb 13, 2026	120.14	124.66	120.10	123.60	123.60	0.55%	1,465
Feb 12, 2026	122.14	124.50	122.14	122.92	122.92	3.42%	493
Feb 11, 2026	121.82	123.82	118.00	118.86	118.86	-3.22%	2,737
Feb 10, 2026	121.76	123.80	120.96	122.82	122.82	2.26%	2,706
Feb 9, 2026	116.88	120.10	114.42	120.10	120.10	3.07%	1,791
Feb 6, 2026	108.78	116.52	107.76	116.52	116.52	6.78%	3,953
Feb 5, 2026	111.72	113.10	107.24	109.12	109.12	-3.31%	6,359
Feb 4, 2026	125.02	125.38	112.82	112.86	112.86	-7.94%	4,171
Feb 3, 2026	123.62	124.48	120.08	122.60	122.60	-0.42%	773
Feb 2, 2026	119.18	124.74	118.92	123.12	123.12	-1.22%	2,608
Jan 30, 2026	123.94	125.40	123.00	124.64	124.64	-0.49%	2,999
Jan 29, 2026	124.16	125.62	122.48	125.26	125.26	0.72%	2,564
Jan 28, 2026	141.20	144.18	117.20	124.36	124.36	-8.32%	24,909
Jan 27, 2026	132.58	136.54	131.66	135.64	135.64	5.08%	1,906
Jan 26, 2026	127.30	129.58	126.50	129.08	129.08	0.44%	273
Jan 23, 2026	130.40	130.72	126.64	128.52	128.52	0.05%	1,625
Jan 22, 2026	133.84	134.20	127.62	128.46	128.46	-2.98%	2,695
Jan 21, 2026	131.20	132.40	128.58	132.40	132.40	0.98%	2,524
Jan 20, 2026	128.64	131.44	126.48	131.12	131.12	0.12%	8,931
Jan 19, 2026	129.30	132.08	128.58	130.96	130.96	-0.85%	1,439
Jan 16, 2026	133.24	134.76	130.88	132.08	132.08	-1.64%	1,223
Jan 15, 2026	127.30	134.28	127.02	134.28	134.28	7.53%	1,142
Jan 14, 2026	128.48	128.76	124.78	124.88	124.88	-1.39%	1,551
Jan 13, 2026	124.80	126.64	124.38	126.64	126.64	1.88%	910
Jan 12, 2026	119.84	125.66	119.84	124.30	124.30	3.53%	2,699
Jan 9, 2026	116.14	120.06	115.64	120.06	120.06	3.77%	1,212
Jan 8, 2026	118.56	118.62	115.50	115.70	115.70	-2.25%	881
Jan 7, 2026	120.02	120.86	118.22	118.36	118.36	1.74%	1,457
Jan 6, 2026	118.56	119.20	112.86	116.34	116.34	-3.82%	1,428
Jan 5, 2026	120.02	122.16	119.46	120.96	120.96	3.03%	2,148
Jan 2, 2026	116.42	119.10	116.42	117.40	117.40	0.84%	892
Dec 30, 2025	116.18	116.48	115.88	116.42	116.42	0.14%	143
Dec 29, 2025	117.06	117.06	115.72	116.26	116.26	0.78%	576
Dec 23, 2025	113.90	115.50	113.08	115.36	115.36	0.44%	1,000
Dec 22, 2025	116.80	117.20	114.36	114.86	114.86	1.23%	1,364
Dec 19, 2025	111.86	113.46	110.50	113.46	113.46	2.70%	872
Dec 18, 2025	108.32	110.70	108.32	110.48	110.48	3.23%	389
Dec 17, 2025	111.48	111.48	107.02	107.02	107.02	-2.43%	1,828
Dec 16, 2025	108.86	110.46	108.40	109.68	109.68	-1.15%	1,158
Dec 15, 2025	110.80	113.24	108.94	110.96	110.75	1.06%	1,890