Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	149.69	153.63	149.69	151.04	151.04	-0.11%	7,459,208
Feb 19, 2026	147.00	151.38	146.31	151.20	151.20	2.35%	5,164,729
Feb 18, 2026	150.00	151.37	147.08	147.73	147.73	-0.57%	7,416,746
Feb 17, 2026	144.75	149.31	143.03	148.57	148.57	1.26%	6,839,480
Feb 13, 2026	143.65	148.82	141.02	146.72	146.72	2.08%	9,339,350
Feb 12, 2026	147.30	148.87	143.69	143.73	143.73	-0.22%	11,205,103
Feb 11, 2026	147.77	147.77	138.80	144.04	144.04	-0.07%	8,905,495
Feb 10, 2026	146.05	147.38	143.14	144.14	144.14	-0.04%	10,599,437
Feb 9, 2026	137.17	145.27	136.61	144.20	144.20	5.85%	9,256,466
Feb 6, 2026	132.16	138.31	132.13	136.23	136.23	6.74%	11,168,146
Feb 5, 2026	129.50	130.68	126.21	127.63	127.63	-1.82%	18,200,071
Feb 4, 2026	146.81	147.01	129.39	130.00	130.00	-11.60%	21,229,251
Feb 3, 2026	146.85	149.24	140.98	147.06	147.06	1.47%	10,091,744
Feb 2, 2026	144.00	148.51	144.00	144.93	144.93	0.59%	9,909,668
Jan 30, 2026	147.95	149.66	143.75	144.08	144.08	-3.68%	11,955,713
Jan 29, 2026	148.26	151.41	145.75	149.58	149.58	2.48%	16,904,675
Jan 28, 2026	141.00	153.41	140.00	145.96	145.96	-12.20%	37,736,701
Jan 27, 2026	157.88	167.04	157.45	166.25	166.25	6.87%	18,161,809
Jan 26, 2026	150.65	156.69	150.02	155.56	155.56	3.03%	10,549,309
Jan 23, 2026	151.25	151.80	147.90	150.99	150.99	-0.99%	7,330,604
Jan 22, 2026	156.00	157.54	148.87	152.50	152.50	-1.36%	7,714,574
Jan 21, 2026	153.08	155.84	150.48	154.60	154.60	1.49%	8,654,140
Jan 20, 2026	150.60	154.39	149.53	152.33	152.33	-1.33%	10,625,046
Jan 16, 2026	155.00	155.00	151.62	154.39	154.39	0.11%	9,546,326
Jan 15, 2026	150.16	156.28	149.50	154.22	154.22	5.09%	9,996,724
Jan 14, 2026	148.17	148.69	144.38	146.75	146.75	-1.49%	9,389,535
Jan 13, 2026	146.19	149.11	144.09	148.97	148.97	2.66%	8,002,628
Jan 12, 2026	141.66	147.25	141.50	145.11	145.11	3.53%	10,104,004
Jan 9, 2026	136.26	140.49	135.92	140.16	140.16	2.87%	5,190,176
Jan 8, 2026	137.76	138.27	134.10	136.25	136.25	-1.91%	6,956,760
Jan 7, 2026	139.67	140.33	137.96	138.91	138.91	-1.75%	8,276,148
Jan 6, 2026	137.66	141.41	130.62	141.38	141.38	1.07%	12,689,278
Jan 5, 2026	141.05	143.30	139.00	139.88	139.88	0.12%	10,154,771
Jan 2, 2026	137.12	139.94	136.69	139.71	139.71	3.38%	7,175,207
Dec 31, 2025	136.64	137.15	135.03	135.14	135.14	-0.78%	3,267,215
Dec 30, 2025	137.27	137.85	135.94	136.20	136.20	-0.51%	3,532,937
Dec 29, 2025	136.20	137.59	135.83	136.90	136.90	-0.39%	4,324,021
Dec 26, 2025	137.94	138.32	136.84	137.43	137.43	-0.37%	2,658,797
Dec 24, 2025	137.18	138.15	136.65	137.94	137.94	0.60%	2,018,590
Dec 23, 2025	133.66	137.25	133.28	137.12	137.12	1.47%	4,780,365
Dec 22, 2025	137.00	137.21	133.29	135.14	135.14	-0.11%	5,296,276
Dec 19, 2025	130.07	136.84	129.93	135.29	135.29	4.38%	16,482,639
Dec 18, 2025	129.21	130.51	127.89	129.61	129.61	2.45%	8,009,161
Dec 17, 2025	129.46	129.91	125.38	126.51	126.51	-2.03%	12,047,340
Dec 16, 2025	129.06	130.42	127.81	129.13	129.13	-0.59%	7,901,671
Dec 15, 2025	130.15	131.28	129.41	129.90	129.65	0.51%	8,042,448
Dec 12, 2025	138.11	138.21	128.28	129.24	128.99	-7.08%	13,261,008
Dec 11, 2025	137.80	139.15	134.16	139.09	138.82	0.30%	7,247,953
Dec 10, 2025	138.55	139.43	136.36	138.68	138.41	0.07%	6,758,767
Dec 9, 2025	139.66	140.93	137.80	138.58	138.31	-1.06%	5,597,638