Skip to main content
logo
Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
136.25
-2.66 (-1.91%)
At close: Jan 8, 2026, 4:00 PM EST
136.42
+0.17 (0.12%)
Pre-market: Jan 9, 2026, 8:12 AM EST

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026137.76138.27134.10136.25136.25-1.91%6,956,760
Jan 7, 2026139.67140.33137.96138.91138.91-1.75%8,276,148
Jan 6, 2026137.66141.41130.62141.38141.381.07%12,689,278
Jan 5, 2026141.05143.30139.00139.88139.880.12%10,154,771
Jan 2, 2026137.12139.94136.69139.71139.713.38%7,175,207
Dec 31, 2025136.64137.15135.03135.14135.14-0.78%3,267,215
Dec 30, 2025137.27137.85135.94136.20136.20-0.51%3,532,937
Dec 29, 2025136.20137.59135.83136.90136.90-0.39%4,324,021
Dec 26, 2025137.94138.32136.84137.43137.43-0.37%2,658,797
Dec 24, 2025137.18138.15136.65137.94137.940.60%2,018,590
Dec 23, 2025133.66137.25133.28137.12137.121.47%4,780,365
Dec 22, 2025137.00137.21133.29135.14135.14-0.11%5,296,276
Dec 19, 2025130.07136.84129.93135.29135.294.38%16,482,639
Dec 18, 2025129.21130.51127.89129.61129.612.45%8,009,161
Dec 17, 2025129.46129.91125.38126.51126.51-2.03%12,047,340
Dec 16, 2025129.06130.42127.81129.13129.13-0.59%7,901,671
Dec 15, 2025130.15131.28129.41129.90129.650.51%8,042,448
Dec 12, 2025138.11138.21128.28129.24128.99-7.08%13,261,008
Dec 11, 2025137.80139.15134.16139.09138.820.30%7,247,953
Dec 10, 2025138.55139.43136.36138.68138.410.07%6,758,767
Dec 9, 2025139.66140.93137.80138.58138.31-1.06%5,597,638
Dec 8, 2025140.00142.27139.64140.06139.790.50%3,882,755
Dec 5, 2025139.96139.96137.01139.36139.09-0.07%7,437,491
Dec 4, 2025137.99140.33137.68139.46139.190.58%8,194,869
Dec 3, 2025140.93141.06137.31138.65138.38-2.01%10,115,391
Dec 2, 2025142.00143.48140.90141.49141.221.63%8,723,278
Dec 1, 2025139.64140.09137.30139.22138.95-1.19%7,337,911
Nov 28, 2025139.49140.96138.30140.90140.631.57%3,195,094
Nov 26, 2025138.92139.44137.76138.72138.450.66%6,443,412
Nov 25, 2025137.51138.34133.94137.81137.54-0.05%7,102,867
Nov 24, 2025132.67138.31132.53137.88137.614.77%13,568,383
Nov 21, 2025130.36132.19127.19131.60131.350.95%8,207,291
Nov 20, 2025140.69140.69130.21130.36130.11-4.61%10,313,304
Nov 19, 2025132.20136.76131.69136.66136.403.19%8,981,254
Nov 18, 2025132.32133.19129.76132.44132.190.08%8,100,291
Nov 17, 2025132.59135.42131.25132.33132.08-1.05%6,000,918
Nov 14, 2025130.34136.70130.15133.74133.48-1.12%9,797,554
Nov 13, 2025141.18141.35134.83135.25134.99-4.70%10,097,681
Nov 12, 2025143.98144.05140.75141.92141.65-1.08%6,538,561
Nov 11, 2025142.50143.90140.68143.47143.19-0.26%6,977,276
Nov 10, 2025141.25144.37140.76143.85143.573.42%7,783,110
Nov 7, 2025136.76139.21134.51139.09138.820.71%8,749,472
Nov 6, 2025139.41139.99135.67138.11137.84-0.55%7,647,442
Nov 5, 2025136.68141.05136.50138.87138.601.59%8,079,306
Nov 4, 2025136.63138.58135.86136.70136.44-3.43%10,704,561
Nov 3, 2025140.31142.50139.99141.55141.281.59%9,568,735
Oct 31, 2025140.58141.69138.33139.34139.070.17%6,447,789
Oct 30, 2025139.00140.76137.66139.11138.84-0.46%7,402,828
Oct 29, 2025139.20141.72137.51139.75139.481.79%8,477,061
Oct 28, 2025135.99137.55134.68137.29137.031.02%6,700,241