Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
144.08
-5.50 (-3.68%)
At close: Jan 30, 2026, 4:00 PM EST
143.89
-0.19 (-0.13%)
After-hours: Jan 30, 2026, 7:58 PM EST
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 140.00 | 142.27 | 139.64 | 140.06 | 139.79 | 0.50% | 3,882,755 |
| Dec 5, 2025 | 139.96 | 139.96 | 137.01 | 139.36 | 139.09 | -0.07% | 7,437,491 |
| Dec 4, 2025 | 137.99 | 140.33 | 137.68 | 139.46 | 139.19 | 0.58% | 8,194,869 |
| Dec 3, 2025 | 140.93 | 141.06 | 137.31 | 138.65 | 138.38 | -2.01% | 10,115,391 |
| Dec 2, 2025 | 142.00 | 143.48 | 140.90 | 141.49 | 141.22 | 1.63% | 8,723,278 |
| Dec 1, 2025 | 139.64 | 140.09 | 137.30 | 139.22 | 138.95 | -1.19% | 7,337,911 |
| Nov 28, 2025 | 139.49 | 140.96 | 138.30 | 140.90 | 140.63 | 1.57% | 3,195,094 |
| Nov 26, 2025 | 138.92 | 139.44 | 137.76 | 138.72 | 138.45 | 0.66% | 6,443,412 |
| Nov 25, 2025 | 137.51 | 138.34 | 133.94 | 137.81 | 137.54 | -0.05% | 7,102,867 |
| Nov 24, 2025 | 132.67 | 138.31 | 132.53 | 137.88 | 137.61 | 4.77% | 13,568,383 |
| Nov 21, 2025 | 130.36 | 132.19 | 127.19 | 131.60 | 131.35 | 0.95% | 8,207,291 |
| Nov 20, 2025 | 140.69 | 140.69 | 130.21 | 130.36 | 130.11 | -4.61% | 10,313,304 |
| Nov 19, 2025 | 132.20 | 136.76 | 131.69 | 136.66 | 136.40 | 3.19% | 8,981,254 |
| Nov 18, 2025 | 132.32 | 133.19 | 129.76 | 132.44 | 132.19 | 0.08% | 8,100,291 |