Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	113.18	117.52	113.18	117.08	117.08	1.84%	1,030
Mar 12, 2026	114.46	116.28	111.68	114.96	114.96	-0.96%	1,168
Mar 11, 2026	118.80	119.02	115.32	116.08	116.08	-2.99%	1,143
Mar 10, 2026	116.06	119.88	116.06	119.66	119.66	4.03%	693
Mar 9, 2026	113.14	115.70	109.52	115.02	115.02	-0.47%	2,188
Mar 6, 2026	117.16	118.38	113.60	115.56	115.56	-2.20%	896
Mar 5, 2026	116.22	119.32	116.14	118.16	118.16	5.11%	1,169
Mar 4, 2026	110.16	113.98	110.00	112.42	112.42	0.36%	1,257
Mar 3, 2026	113.68	113.68	110.48	112.02	112.02	-3.26%	1,652
Mar 2, 2026	118.00	120.96	115.80	115.80	115.80	-4.93%	1,617
Feb 27, 2026	124.44	126.20	121.80	121.80	121.80	-1.77%	1,137
Feb 26, 2026	128.06	131.56	123.10	124.00	124.00	-4.32%	1,169
Feb 25, 2026	127.66	130.24	127.66	129.60	129.60	1.17%	855
Feb 24, 2026	126.76	128.10	125.62	128.10	128.10	2.59%	932
Feb 23, 2026	125.74	127.72	124.86	124.86	124.86	-3.43%	859
Feb 20, 2026	128.26	129.30	127.60	129.30	129.30	2.83%	755
Feb 19, 2026	124.70	126.54	124.12	125.74	125.74	-0.88%	833
Feb 18, 2026	124.94	127.76	124.94	126.86	126.86	2.47%	1,501
Feb 17, 2026	122.28	124.46	122.24	123.80	123.80	-0.13%	1,057
Feb 16, 2026	124.78	125.92	123.62	123.96	123.96	-0.78%	530
Feb 13, 2026	120.14	124.94	119.94	124.94	124.94	1.12%	1,170
Feb 12, 2026	121.88	124.80	121.48	123.56	123.56	2.98%	2,679
Feb 11, 2026	120.44	123.80	118.22	119.98	119.98	-3.04%	2,471
Feb 10, 2026	120.92	124.34	120.36	123.74	123.74	2.26%	3,156
Feb 9, 2026	117.40	121.00	114.16	121.00	121.00	3.86%	2,061
Feb 6, 2026	107.40	116.88	107.18	116.50	116.50	7.79%	1,759
Feb 5, 2026	110.74	114.50	107.38	108.08	108.08	-2.67%	1,200
Feb 4, 2026	124.90	125.38	110.52	111.04	111.04	-10.45%	2,452
Feb 3, 2026	124.06	124.50	120.62	124.00	124.00	0.08%	1,240
Feb 2, 2026	118.50	125.12	117.62	123.90	123.90	2.13%	1,459
Jan 30, 2026	124.00	124.58	121.32	121.32	121.32	-2.82%	919
Jan 29, 2026	123.92	125.84	123.10	124.84	124.84	2.78%	1,736
Jan 28, 2026	138.32	143.08	116.84	121.46	121.46	-11.19%	2,451
Jan 27, 2026	130.84	136.76	130.84	136.76	136.76	5.28%	1,445
Jan 26, 2026	127.00	129.90	126.34	129.90	129.90	1.03%	318
Jan 23, 2026	129.28	131.22	128.16	128.58	128.58	-0.73%	2,295
Jan 22, 2026	131.80	133.92	127.18	129.52	129.52	-1.54%	983
Jan 21, 2026	129.86	133.42	128.60	131.54	131.54	0.52%	1,642
Jan 20, 2026	130.54	130.86	126.90	130.86	130.86	0.80%	1,526
Jan 19, 2026	129.20	131.52	129.20	129.82	129.82	-1.70%	1,006
Jan 16, 2026	132.48	134.90	132.06	132.06	132.06	-1.20%	1,108
Jan 15, 2026	125.56	134.00	125.56	133.66	133.66	7.17%	828
Jan 14, 2026	127.10	128.64	124.40	124.72	124.72	-2.09%	1,011
Jan 13, 2026	123.70	127.38	123.70	127.38	127.38	1.92%	881
Jan 12, 2026	119.90	125.10	119.78	124.98	124.98	4.03%	1,521
Jan 9, 2026	116.18	120.14	116.18	120.14	120.14	3.52%	580
Jan 8, 2026	117.48	119.24	115.88	116.06	116.06	-1.98%	518
Jan 7, 2026	119.96	120.52	118.40	118.40	118.40	1.51%	380
Jan 6, 2026	118.66	118.66	114.82	116.64	116.64	-3.01%	415
Jan 5, 2026	120.62	120.64	120.22	120.26	120.26	2.59%	660