Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	132.33	136.77	129.51	133.76	133.76	2.26%	16,168
Mar 12, 2026	133.00	135.06	128.68	130.80	130.80	-2.35%	7,800
Mar 11, 2026	138.00	138.00	132.75	133.94	133.94	-2.54%	4,844
Mar 10, 2026	135.82	139.17	133.70	137.44	137.44	2.91%	12,349
Mar 9, 2026	130.80	134.43	125.73	133.56	133.56	-0.29%	9,248
Mar 6, 2026	137.96	138.25	131.15	133.95	133.95	-1.97%	5,641
Mar 5, 2026	135.15	140.14	134.00	136.64	136.64	3.75%	12,089
Mar 4, 2026	129.00	132.49	127.60	131.70	131.70	1.70%	4,878
Mar 3, 2026	133.03	134.00	127.68	129.50	129.50	-4.51%	8,979
Mar 2, 2026	142.88	143.08	135.62	135.62	135.62	-6.16%	14,929
Feb 27, 2026	147.99	148.51	143.50	144.53	144.53	-1.80%	3,286
Feb 26, 2026	152.02	156.95	143.92	147.18	147.18	-3.51%	3,401
Feb 25, 2026	151.46	154.00	148.74	152.54	152.54	0.89%	4,205
Feb 24, 2026	148.94	151.64	145.56	151.20	151.20	1.96%	2,924
Feb 23, 2026	151.00	151.61	147.97	148.30	148.30	-2.18%	6,364
Feb 20, 2026	150.22	154.93	149.00	151.61	151.61	0.97%	7,490
Feb 19, 2026	147.75	150.16	146.36	150.16	150.16	0.69%	1,354
Feb 18, 2026	148.76	151.24	148.30	149.13	149.13	0.50%	8,333
Feb 17, 2026	145.56	149.31	143.00	148.39	148.39	0.44%	5,994
Feb 16, 2026	147.74	147.74	147.74	147.74	147.74	-	151
Feb 13, 2026	144.59	148.62	140.98	147.74	147.74	0.88%	2,625
Feb 12, 2026	145.90	148.72	144.17	146.45	146.45	2.67%	24,055
Feb 11, 2026	145.00	148.00	138.92	142.65	142.65	-1.18%	8,842
Feb 10, 2026	146.25	147.39	143.55	144.35	144.35	-0.33%	4,410
Feb 9, 2026	138.99	144.83	134.52	144.83	144.83	5.52%	22,889
Feb 6, 2026	128.31	138.33	126.00	137.26	137.26	7.65%	7,003
Feb 5, 2026	132.50	135.20	126.22	127.50	127.50	-2.20%	5,674
Feb 4, 2026	147.35	148.90	129.41	130.37	130.37	-10.18%	40,650
Feb 3, 2026	145.64	149.04	140.98	145.15	145.15	-0.46%	86,800
Feb 2, 2026	140.86	148.88	140.00	145.82	145.82	-0.56%	2,525
Jan 30, 2026	148.84	150.00	145.54	146.64	146.64	-2.29%	12,615
Jan 29, 2026	146.54	151.21	145.68	150.08	150.08	-0.30%	22,206
Jan 28, 2026	170.00	173.90	139.98	150.53	150.53	-7.34%	55,381
Jan 27, 2026	156.90	163.28	155.80	162.46	162.45	4.36%	7,267
Jan 26, 2026	150.50	156.23	150.00	155.66	155.66	2.95%	3,350
Jan 23, 2026	152.77	154.02	147.90	151.20	151.20	-0.27%	12,792
Jan 22, 2026	156.22	157.32	148.87	151.61	151.61	-1.19%	3,663
Jan 21, 2026	153.25	155.54	151.00	153.45	153.45	1.41%	7,089
Jan 20, 2026	152.01	154.29	146.80	151.31	151.31	-0.86%	5,514
Jan 16, 2026	155.34	158.89	151.96	152.62	152.62	-1.57%	2,794
Jan 15, 2026	147.36	156.11	146.50	155.05	155.05	6.66%	5,442
Jan 14, 2026	149.01	150.16	144.47	145.37	145.37	-1.97%	5,452
Jan 13, 2026	145.51	148.29	144.17	148.29	148.28	1.78%	9,641
Jan 12, 2026	140.70	147.00	135.50	145.69	145.69	4.69%	23,564
Jan 9, 2026	136.13	139.81	135.19	139.16	139.16	3.28%	2,939
Jan 8, 2026	138.69	139.76	134.09	134.74	134.74	-3.11%	4,516
Jan 7, 2026	141.37	141.87	138.00	139.06	139.06	-0.05%	1,874
Jan 6, 2026	138.95	139.94	130.74	139.13	139.13	-0.86%	21,012
Jan 5, 2026	140.22	143.18	139.63	140.33	140.33	1.66%	5,239
Jan 2, 2026	136.50	139.64	136.02	138.04	138.04	1.63%	4,271