Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	105.10	105.29	102.79	104.25	104.25	-3.14%	5,066
Jul 31, 2025	106.27	108.18	106.16	107.63	107.63	2.22%	5,091
Jul 30, 2025	106.52	106.52	104.79	105.29	105.29	-0.44%	3,396
Jul 29, 2025	107.42	108.50	105.45	105.76	105.76	-1.11%	8,310
Jul 28, 2025	106.00	106.99	105.25	106.95	106.95	1.42%	1,338
Jul 25, 2025	104.50	106.00	104.50	105.45	105.45	1.11%	2,839
Jul 24, 2025	102.85	104.35	102.00	104.29	104.29	4.97%	5,620
Jul 23, 2025	102.01	108.81	95.21	99.36	99.36	-2.95%	32,305
Jul 22, 2025	103.26	103.59	101.20	102.37	102.37	-1.61%	4,647
Jul 21, 2025	104.23	104.23	102.36	104.05	104.05	0.77%	4,724
Jul 18, 2025	103.16	103.60	102.52	103.26	103.26	1.35%	1,843
Jul 17, 2025	101.24	101.88	100.18	101.88	101.88	2.09%	2,469
Jul 16, 2025	99.49	99.88	98.66	99.79	99.79	0.30%	2,550
Jul 15, 2025	100.85	101.00	98.90	99.49	99.49	-1.07%	1,482
Jul 14, 2025	98.00	100.59	97.00	100.57	100.57	1.88%	9,960
Jul 11, 2025	97.35	98.95	97.35	98.71	98.71	0.57%	836
Jul 10, 2025	98.57	98.80	97.13	98.15	98.15	-0.60%	2,305
Jul 9, 2025	97.89	98.75	96.70	98.75	98.75	1.56%	9,921
Jul 8, 2025	98.85	99.21	96.71	97.23	97.23	-1.62%	2,174
Jul 7, 2025	99.30	99.96	98.77	98.83	98.83	-0.52%	6,459
Jul 3, 2025	99.26	99.59	98.80	99.35	99.35	1.11%	1,666
Jul 2, 2025	96.87	98.38	96.12	98.25	98.25	0.72%	49,012
Jul 1, 2025	98.75	98.75	96.50	97.55	97.55	-0.80%	3,298
Jun 30, 2025	98.91	98.91	97.56	98.33	98.33	0.40%	3,428
Jun 27, 2025	97.09	98.02	96.50	97.95	97.95	0.70%	1,309
Jun 26, 2025	97.01	97.85	97.00	97.27	97.27	0.06%	2,135
Jun 25, 2025	96.50	97.40	95.80	97.21	97.21	1.37%	2,304
Jun 24, 2025	96.18	96.44	94.96	95.90	95.90	1.07%	2,069
Jun 23, 2025	93.45	94.93	93.05	94.88	94.88	1.49%	6,986
Jun 20, 2025	94.00	94.49	93.08	93.49	93.49	-0.14%	5,560
Jun 18, 2025	92.80	94.04	92.59	93.62	93.62	1.31%	1,689
Jun 17, 2025	92.83	93.38	92.41	92.41	92.41	-1.19%	1,227
Jun 16, 2025	93.72	94.03	93.19	93.53	93.36	0.80%	1,719
Jun 13, 2025	93.30	93.66	92.55	92.78	92.62	-2.15%	4,210
Jun 12, 2025	91.94	94.82	91.94	94.82	94.65	1.89%	2,316
Jun 11, 2025	92.50	93.26	91.60	93.06	92.89	1.18%	9,825
Jun 10, 2025	93.00	94.04	91.39	91.97	91.81	-1.43%	5,171
Jun 9, 2025	93.55	93.83	92.88	93.31	93.14	-0.23%	2,106
Jun 6, 2025	93.37	93.65	92.98	93.52	93.36	0.81%	2,055
Jun 5, 2025	92.39	93.30	92.03	92.77	92.60	0.53%	7,108
Jun 4, 2025	91.90	92.39	91.52	92.28	92.12	1.20%	1,163
Jun 3, 2025	90.70	91.83	90.70	91.19	91.03	1.63%	3,735
Jun 2, 2025	89.45	89.95	88.81	89.73	89.57	1.06%	4,668
May 30, 2025	89.04	89.24	88.28	88.79	88.63	-0.25%	3,086
May 29, 2025	89.00	89.01	87.98	89.01	88.85	0.74%	2,124
May 28, 2025	88.70	88.80	87.98	88.36	88.20	-0.10%	1,457
May 27, 2025	86.67	88.45	86.67	88.45	88.30	3.18%	8,061
May 23, 2025	84.02	85.72	83.44	85.72	85.57	0.47%	2,655
May 22, 2025	85.69	86.01	84.85	85.32	85.17	-0.68%	4,724
May 21, 2025	86.00	87.15	85.00	85.91	85.75	-0.42%	5,254