Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
123.82
+0.42 (0.34%)
Oct 7, 2025, 2:56 PM EDT - Market open
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 124.13 | 124.37 | 122.92 | 123.86 | - | 0.37% | 4,151,186 |
| 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 |
| Aug 21, 2025 | 108.52 | 109.48 | 107.89 | 108.81 | 108.66 | 0.15% | 7,320,738 |
| Aug 20, 2025 | 109.30 | 109.46 | 104.71 | 108.65 | 108.50 | -1.21% | 9,011,667 |
| Aug 19, 2025 | 110.81 | 112.02 | 109.18 | 109.98 | 109.83 | -0.97% | 7,000,623 |
| Aug 18, 2025 | 110.00 | 111.38 | 109.72 | 111.06 | 110.91 | 1.69% | 6,809,188 |
| Aug 15, 2025 | 110.55 | 110.72 | 107.52 | 109.21 | 109.06 | -1.38% | 6,535,829 |
| Aug 14, 2025 | 109.01 | 110.83 | 108.77 | 110.74 | 110.59 | 0.83% | 6,247,245 |
| Aug 13, 2025 | 112.12 | 112.35 | 107.67 | 109.83 | 109.68 | -1.81% | 9,871,969 |
| Aug 12, 2025 | 110.16 | 111.87 | 109.79 | 111.85 | 111.70 | 1.86% | 7,075,934 |
| Aug 11, 2025 | 110.25 | 111.00 | 109.25 | 109.81 | 109.66 | -0.15% | 4,859,572 |
| Aug 8, 2025 | 109.16 | 110.60 | 108.50 | 109.98 | 109.83 | 1.32% | 5,052,533 |
| Aug 7, 2025 | 109.59 | 110.38 | 107.83 | 108.55 | 108.40 | -0.87% | 5,794,157 |
| Aug 6, 2025 | 108.25 | 109.50 | 107.54 | 109.50 | 109.35 | 1.45% | 6,507,885 |
| Aug 5, 2025 | 108.66 | 109.90 | 107.01 | 107.93 | 107.78 | -0.64% | 10,434,739 |
| Aug 4, 2025 | 108.56 | 108.75 | 106.41 | 108.63 | 108.48 | 4.14% | 8,997,966 |
| Aug 1, 2025 | 105.29 | 105.32 | 102.76 | 104.31 | 104.17 | -2.07% | 8,736,170 |
| Jul 31, 2025 | 106.80 | 108.20 | 106.27 | 106.51 | 106.36 | 0.97% | 15,267,996 |
| Jul 30, 2025 | 105.31 | 106.01 | 104.29 | 105.49 | 105.34 | 0.17% | 7,247,567 |
| Jul 29, 2025 | 107.82 | 108.55 | 104.97 | 105.31 | 105.16 | -1.30% | 9,477,034 |