Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
139.34
+0.23 (0.17%)
At close: Oct 31, 2025, 4:00 PM EDT
139.34
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 140.58 | 141.69 | 138.33 | 139.34 | 139.34 | 0.17% | 6,303,212 |
| Oct 30, 2025 | 139.00 | 140.76 | 137.66 | 139.11 | 139.11 | -0.46% | 7,402,828 |
| Oct 29, 2025 | 139.20 | 141.72 | 137.51 | 139.75 | 139.75 | 1.79% | 8,477,061 |
| Oct 28, 2025 | 135.99 | 137.55 | 134.68 | 137.29 | 137.29 | 1.02% | 6,700,241 |
| Oct 27, 2025 | 135.69 | 137.01 | 135.16 | 135.91 | 135.91 | 1.56% | 8,472,274 |
| Oct 24, 2025 | 137.19 | 137.65 | 133.30 | 133.82 | 133.82 | -1.10% | 9,074,013 |
| Oct 23, 2025 | 129.60 | 136.52 | 129.10 | 135.31 | 135.31 | 4.95% | 11,987,132 |
| Oct 22, 2025 | 135.35 | 135.94 | 125.00 | 128.93 | 128.93 | 3.61% | 22,134,655 |
| Oct 21, 2025 | 127.81 | 128.09 | 124.35 | 124.44 | 124.44 | -2.53% | 7,927,159 |
| Oct 20, 2025 | 126.57 | 127.94 | 125.70 | 127.67 | 127.67 | 1.61% | 5,275,269 |
| Oct 17, 2025 | 126.24 | 127.05 | 124.46 | 125.65 | 125.65 | -1.34% | 5,884,348 |
| Oct 16, 2025 | 126.96 | 128.12 | 126.46 | 127.36 | 127.36 | 1.40% | 6,941,854 |
| Oct 15, 2025 | 126.64 | 127.48 | 124.10 | 125.60 | 125.60 | 2.41% | 10,113,460 |
| Oct 14, 2025 | 121.73 | 124.44 | 120.04 | 122.64 | 122.64 | -1.02% | 5,912,458 |
| Oct 13, 2025 | 123.50 | 125.16 | 122.83 | 123.91 | 123.91 | 1.82% | 6,140,037 |
| Oct 10, 2025 | 127.06 | 127.50 | 121.39 | 121.70 | 121.70 | -3.60% | 5,715,106 |
| Oct 9, 2025 | 126.11 | 126.49 | 124.37 | 126.25 | 126.25 | 0.37% | 3,322,775 |
| Oct 8, 2025 | 124.48 | 126.11 | 123.83 | 125.79 | 125.79 | 1.01% | 6,318,659 |
| Oct 7, 2025 | 124.13 | 124.75 | 122.92 | 124.53 | 124.53 | 0.92% | 7,395,534 |
| Oct 6, 2025 | 124.41 | 125.03 | 122.51 | 123.40 | 123.40 | 0.97% | 6,568,644 |
| Oct 3, 2025 | 124.15 | 124.69 | 122.13 | 122.22 | 122.22 | -1.10% | 6,315,574 |
| Oct 2, 2025 | 125.30 | 125.81 | 121.90 | 123.58 | 123.58 | -0.87% | 6,071,854 |
| Oct 1, 2025 | 123.42 | 125.54 | 121.80 | 124.66 | 124.66 | 0.74% | 7,350,003 |
| Sep 30, 2025 | 121.40 | 123.87 | 121.31 | 123.75 | 123.75 | 2.26% | 7,326,171 |
| Sep 29, 2025 | 123.83 | 124.24 | 120.27 | 121.01 | 121.01 | -1.30% | 8,113,019 |
| Sep 26, 2025 | 122.78 | 123.08 | 121.32 | 122.60 | 122.60 | 0.22% | 6,212,662 |
| Sep 25, 2025 | 121.10 | 122.38 | 119.62 | 122.33 | 122.33 | -0.65% | 9,004,657 |
| Sep 24, 2025 | 125.60 | 126.00 | 121.53 | 123.13 | 123.13 | -1.81% | 8,434,141 |
| Sep 23, 2025 | 124.01 | 126.06 | 123.85 | 125.40 | 125.40 | 1.38% | 12,013,094 |
| Sep 22, 2025 | 123.00 | 123.94 | 121.19 | 123.69 | 123.69 | -0.20% | 12,207,240 |
| Sep 19, 2025 | 122.47 | 124.39 | 121.29 | 123.94 | 123.94 | 1.53% | 15,836,675 |
| Sep 18, 2025 | 119.00 | 122.79 | 118.88 | 122.07 | 122.07 | 3.09% | 12,130,408 |
| Sep 17, 2025 | 119.11 | 119.50 | 117.34 | 118.41 | 118.41 | -0.53% | 11,958,934 |
| Sep 16, 2025 | 119.18 | 119.82 | 118.21 | 119.04 | 119.04 | -0.17% | 7,717,863 |
| Sep 15, 2025 | 118.49 | 120.51 | 118.23 | 119.24 | 119.08 | 0.47% | 6,063,418 |
| Sep 12, 2025 | 119.03 | 119.59 | 117.82 | 118.68 | 118.52 | -0.66% | 6,358,932 |
| Sep 11, 2025 | 118.83 | 120.23 | 118.83 | 119.47 | 119.31 | 0.32% | 9,831,995 |
| Sep 10, 2025 | 118.00 | 120.80 | 116.65 | 119.09 | 118.93 | 1.97% | 18,913,175 |
| Sep 9, 2025 | 110.90 | 117.24 | 110.60 | 116.79 | 116.63 | 5.65% | 14,095,797 |
| Sep 8, 2025 | 111.10 | 111.97 | 110.39 | 110.54 | 110.39 | 0.08% | 9,279,672 |
| Sep 5, 2025 | 113.00 | 113.69 | 108.68 | 110.45 | 110.30 | -2.04% | 12,409,843 |
| Sep 4, 2025 | 111.10 | 112.78 | 110.26 | 112.75 | 112.59 | 1.86% | 8,145,687 |
| Sep 3, 2025 | 109.43 | 110.73 | 108.90 | 110.69 | 110.54 | 1.32% | 6,815,095 |
| Sep 2, 2025 | 106.89 | 109.32 | 105.45 | 109.25 | 109.10 | 0.36% | 6,986,813 |
| Aug 29, 2025 | 111.02 | 111.29 | 107.92 | 108.86 | 108.71 | -2.75% | 6,201,094 |
| Aug 28, 2025 | 110.10 | 112.06 | 109.56 | 111.94 | 111.79 | 1.64% | 5,077,194 |
| Aug 27, 2025 | 109.67 | 110.66 | 109.40 | 110.13 | 109.98 | 0.21% | 4,433,370 |
| Aug 26, 2025 | 109.82 | 110.78 | 109.73 | 109.90 | 109.75 | 0.15% | 10,309,449 |
| Aug 25, 2025 | 109.58 | 111.48 | 109.55 | 109.73 | 109.58 | 0.34% | 4,086,856 |
| Aug 22, 2025 | 109.01 | 111.17 | 108.43 | 109.36 | 109.21 | 0.51% | 7,552,683 |