Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	109.01	111.17	108.43	109.21	-	0.37%	4,526,639
Aug 21, 2025	108.52	109.48	107.89	108.81	108.81	0.15%	7,320,738
Aug 20, 2025	109.30	109.46	104.71	108.65	108.65	-1.21%	9,011,667
Aug 19, 2025	110.81	112.02	109.18	109.98	109.98	-0.97%	7,000,623
Aug 18, 2025	110.00	111.38	109.72	111.06	111.06	1.69%	6,809,188
Aug 15, 2025	110.55	110.72	107.52	109.21	109.21	-1.38%	6,535,829
Aug 14, 2025	109.01	110.83	108.77	110.74	110.74	0.83%	6,247,245
Aug 13, 2025	112.12	112.35	107.67	109.83	109.83	-1.81%	9,871,969
Aug 12, 2025	110.16	111.87	109.79	111.85	111.85	1.86%	7,075,934
Aug 11, 2025	110.25	111.00	109.25	109.81	109.81	-0.15%	4,859,572
Aug 8, 2025	109.16	110.60	108.50	109.98	109.98	1.32%	5,052,533
Aug 7, 2025	109.59	110.38	107.83	108.55	108.55	-0.87%	5,794,157
Aug 6, 2025	108.25	109.50	107.54	109.50	109.50	1.45%	6,507,885
Aug 5, 2025	108.66	109.90	107.01	107.93	107.93	-0.64%	10,434,739
Aug 4, 2025	108.56	108.75	106.41	108.63	108.63	4.14%	8,997,966
Aug 1, 2025	105.29	105.32	102.76	104.31	104.31	-2.07%	8,736,170
Jul 31, 2025	106.80	108.20	106.27	106.51	106.51	0.97%	15,267,996
Jul 30, 2025	105.31	106.01	104.29	105.49	105.49	0.17%	7,247,567
Jul 29, 2025	107.82	108.55	104.97	105.31	105.31	-1.30%	9,477,034
Jul 28, 2025	105.91	107.15	105.04	106.70	106.70	1.60%	8,368,782
Jul 25, 2025	104.79	106.02	104.67	105.02	105.02	0.54%	7,303,589
Jul 24, 2025	102.79	105.10	102.18	104.46	104.46	3.72%	14,014,627
Jul 23, 2025	107.23	108.85	95.19	100.71	100.71	-1.05%	30,058,145
Jul 22, 2025	103.77	103.88	101.10	101.78	101.78	-1.86%	8,825,717
Jul 21, 2025	103.04	104.16	102.52	103.71	103.71	0.36%	6,509,407
Jul 18, 2025	103.00	103.70	102.34	103.34	103.34	1.35%	6,319,596
Jul 17, 2025	100.10	102.08	100.10	101.96	101.96	1.40%	6,958,967
Jul 16, 2025	99.80	100.58	98.61	100.55	100.55	1.12%	6,241,010
Jul 15, 2025	100.74	101.00	98.88	99.44	99.44	-0.77%	5,507,885
Jul 14, 2025	98.83	100.79	98.32	100.21	100.21	1.47%	7,750,184
Jul 11, 2025	98.21	98.97	97.93	98.76	98.76	0.46%	6,717,054
Jul 10, 2025	98.56	98.83	97.13	98.31	98.31	0.10%	5,315,982
Jul 9, 2025	97.89	98.79	97.44	98.21	98.21	0.82%	6,244,849
Jul 8, 2025	98.75	99.14	96.65	97.41	97.41	-1.16%	9,425,847
Jul 7, 2025	99.35	99.99	98.19	98.55	98.55	-0.91%	9,851,191
Jul 3, 2025	99.23	99.71	98.81	99.46	99.46	0.95%	3,180,786
Jul 2, 2025	96.74	98.52	96.17	98.52	98.52	1.16%	6,354,702
Jul 1, 2025	98.60	98.70	96.41	97.39	97.39	-1.38%	6,782,519
Jun 30, 2025	97.97	99.01	97.38	98.75	98.75	1.11%	8,251,972
Jun 27, 2025	97.09	98.07	96.45	97.67	97.67	0.71%	19,777,929
Jun 26, 2025	97.03	97.99	96.89	96.98	96.98	-0.04%	12,473,783
Jun 25, 2025	96.13	97.41	95.80	97.02	97.02	1.27%	6,228,544
Jun 24, 2025	96.17	96.69	94.88	95.80	95.80	0.58%	11,953,004
Jun 23, 2025	93.45	95.28	92.98	95.25	95.25	1.52%	11,459,461
Jun 20, 2025	94.14	94.51	92.98	93.82	93.82	0.37%	16,440,113
Jun 18, 2025	92.78	94.19	92.54	93.47	93.47	0.72%	9,920,627
Jun 17, 2025	92.59	93.73	92.22	92.80	92.80	-0.62%	14,240,974
Jun 16, 2025	93.30	94.04	93.11	93.38	93.21	0.96%	5,213,984
Jun 13, 2025	93.01	93.77	92.08	92.49	92.33	-2.23%	7,132,433
Jun 12, 2025	92.73	94.83	92.34	94.60	94.43	1.64%	5,848,984