Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	115.10	118.30	115.10	117.22	117.22	0.48%	212
Dec 30, 2025	115.32	117.54	115.32	116.66	116.66	0.21%	686
Dec 29, 2025	117.38	117.38	115.92	116.42	116.42	0.48%	322
Dec 23, 2025	115.46	115.86	114.24	115.86	115.86	0.84%	466
Dec 22, 2025	117.76	117.80	114.50	114.90	114.90	-0.54%	465
Dec 19, 2025	109.80	115.52	109.80	115.52	115.52	4.92%	610
Dec 18, 2025	107.32	110.20	107.32	110.10	110.10	2.95%	1,275
Dec 17, 2025	109.68	112.00	106.94	106.94	106.94	-2.41%	1,750
Dec 16, 2025	108.88	110.12	108.88	109.58	109.58	-1.01%	624
Dec 15, 2025	109.80	111.14	109.80	110.70	110.49	1.17%	448
Dec 12, 2025	118.00	118.98	109.42	109.42	109.21	-4.85%	785
Dec 11, 2025	117.00	117.96	115.00	115.00	114.78	-2.49%	2,019
Dec 10, 2025	120.00	120.00	117.94	117.94	117.71	-1.02%	433
Dec 9, 2025	119.66	120.52	119.16	119.16	118.93	-1.10%	938
Dec 8, 2025	118.96	121.08	118.96	120.48	120.25	1.09%	188
Dec 5, 2025	119.14	120.74	119.14	119.18	118.95	-0.50%	1,232
Dec 4, 2025	118.20	119.78	118.20	119.78	119.55	0.69%	301
Dec 3, 2025	120.96	122.90	118.96	118.96	118.73	-3.08%	582
Dec 2, 2025	118.96	122.74	118.96	122.74	122.50	2.28%	1,864
Dec 1, 2025	120.50	120.56	119.50	120.00	119.77	0.02%	949
Nov 28, 2025	119.62	120.28	119.26	119.98	119.75	-0.37%	426
Nov 27, 2025	118.88	120.58	118.88	120.42	120.19	0.65%	290
Nov 26, 2025	118.72	121.02	118.72	119.64	119.41	1.29%	2,433
Nov 25, 2025	120.32	120.32	117.66	118.12	117.89	-0.44%	809
Nov 24, 2025	114.54	118.64	114.06	118.64	118.41	3.65%	677
Nov 21, 2025	114.12	114.46	111.64	114.46	114.24	-0.63%	904
Nov 20, 2025	120.06	122.56	115.18	115.18	114.96	-1.94%	385
Nov 19, 2025	113.34	118.24	113.34	117.46	117.23	3.40%	643
Nov 18, 2025	112.02	114.48	112.02	113.60	113.38	-1.37%	926
Nov 17, 2025	115.00	117.20	113.56	115.18	114.96	-2.34%	1,514