Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	93.30	94.04	93.11	93.38	93.38	0.96%	5,213,984
Jun 13, 2025	93.01	93.77	92.08	92.49	92.49	-2.23%	7,132,433
Jun 12, 2025	92.73	94.83	92.34	94.60	94.60	1.64%	5,848,984
Jun 11, 2025	92.56	93.30	91.61	93.07	93.07	0.63%	7,601,695
Jun 10, 2025	93.44	94.11	91.06	92.49	92.49	-0.51%	8,667,626
Jun 9, 2025	93.55	93.90	92.77	92.96	92.96	-0.43%	7,702,482
Jun 6, 2025	93.26	93.68	92.82	93.36	93.36	0.91%	4,289,498
Jun 5, 2025	92.36	93.33	91.88	92.52	92.52	0.66%	8,686,659
Jun 4, 2025	91.96	92.41	91.48	91.91	91.91	0.25%	6,070,380
Jun 3, 2025	90.89	91.88	90.71	91.68	91.68	1.46%	6,525,899
Jun 2, 2025	89.55	90.38	88.77	90.36	90.36	0.48%	6,116,912
May 30, 2025	89.04	89.98	88.15	89.93	89.93	1.14%	21,458,729
May 29, 2025	89.00	89.14	87.95	88.92	88.92	0.90%	7,740,552
May 28, 2025	88.20	88.78	87.84	88.13	88.13	-0.23%	6,116,633
May 27, 2025	86.91	88.50	86.75	88.33	88.33	3.25%	7,492,371
May 23, 2025	83.87	86.00	83.44	85.55	85.55	0.34%	4,476,121
May 22, 2025	85.44	85.94	84.78	85.26	85.26	-0.50%	5,266,322
May 21, 2025	85.67	87.22	85.39	85.69	85.69	-0.70%	6,507,680
May 20, 2025	86.01	86.52	85.63	86.29	86.29	-0.14%	4,422,018
May 19, 2025	84.84	86.77	84.84	86.41	86.41	-0.54%	8,316,096
May 16, 2025	86.30	86.96	85.83	86.88	86.88	1.06%	7,690,571
May 15, 2025	85.37	86.15	84.72	85.97	85.97	0.40%	5,957,856
May 14, 2025	86.00	86.07	85.37	85.63	85.63	-0.17%	5,751,492
May 13, 2025	84.76	86.80	84.62	85.78	85.78	1.56%	8,089,225
May 12, 2025	83.38	84.98	82.88	84.46	84.46	4.43%	9,860,252
May 9, 2025	80.95	81.44	80.32	80.88	80.88	0.37%	6,918,179
May 8, 2025	81.81	81.82	80.11	80.58	80.58	-0.32%	8,622,612
May 7, 2025	79.71	81.08	79.27	80.84	80.84	1.42%	8,289,629
May 6, 2025	79.65	80.05	79.10	79.71	79.71	-0.57%	6,054,001
May 5, 2025	80.10	80.89	79.66	80.17	80.17	-0.61%	6,762,646
May 2, 2025	79.63	81.00	78.76	80.66	80.66	2.58%	7,706,926
May 1, 2025	78.49	79.35	78.12	78.63	78.63	2.18%	8,436,596
Apr 30, 2025	74.63	77.17	74.31	76.95	76.95	0.35%	6,624,104
Apr 29, 2025	75.93	76.89	75.66	76.68	76.68	1.05%	5,443,141
Apr 28, 2025	76.08	76.60	74.96	75.88	75.88	0.04%	5,879,775
Apr 25, 2025	75.15	76.64	74.14	75.85	75.85	-0.24%	14,324,626
Apr 24, 2025	72.48	76.56	70.83	76.03	76.03	6.86%	14,920,895
Apr 23, 2025	76.02	76.43	70.92	71.15	71.15	8.21%	19,054,413
Apr 22, 2025	64.34	65.98	64.25	65.75	65.75	3.40%	7,601,219
Apr 21, 2025	63.94	64.75	62.55	63.59	63.59	-2.26%	6,601,856
Apr 17, 2025	65.02	66.00	64.57	65.06	65.06	0.45%	6,052,595
Apr 16, 2025	64.64	65.79	63.75	64.77	64.77	-1.51%	5,633,426
Apr 15, 2025	65.67	66.82	65.41	65.76	65.76	0.46%	6,183,283
Apr 14, 2025	67.02	67.19	65.00	65.46	65.46	0.09%	6,785,500
Apr 11, 2025	63.34	65.64	63.02	65.40	65.40	1.98%	6,469,086
Apr 10, 2025	64.13	65.34	62.00	64.13	64.13	-3.10%	13,077,368
Apr 9, 2025	59.79	67.06	59.16	66.18	66.18	10.17%	12,062,122
Apr 8, 2025	63.18	63.97	59.17	60.07	60.07	-1.36%	12,856,890
Apr 7, 2025	57.50	63.18	56.45	60.90	60.90	3.06%	15,572,245
Apr 4, 2025	60.54	60.57	57.12	59.09	59.09	-5.70%	15,461,030