Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
65.76
+0.30 (0.46%)
At close: Apr 15, 2025, 4:00 PM
64.75
-1.01 (-1.53%)
Pre-market: Apr 16, 2025, 4:45 AM EDT
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 65.67 | 66.82 | 65.41 | 65.76 | 65.76 | 0.46% | 6,180,579 |
| 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 |
| Apr 3, 2025 | 64.34 | 64.81 | 62.18 | 62.66 | 62.66 | -7.72% | 9,717,071 |
| Apr 2, 2025 | 64.92 | 68.09 | 64.85 | 67.90 | 67.90 | 2.77% | 5,700,548 |
| Apr 1, 2025 | 65.57 | 66.64 | 65.12 | 66.07 | 66.07 | 0.73% | 6,361,193 |
| Mar 31, 2025 | 65.47 | 66.10 | 64.40 | 65.59 | 65.59 | -1.50% | 10,087,914 |
| Mar 28, 2025 | 67.54 | 68.16 | 66.21 | 66.59 | 66.59 | -2.32% | 9,489,767 |
| Mar 27, 2025 | 67.27 | 68.62 | 66.66 | 68.17 | 68.17 | 0.87% | 8,033,516 |
| Mar 26, 2025 | 69.31 | 69.65 | 67.17 | 67.58 | 67.58 | -2.75% | 6,916,218 |
| Mar 25, 2025 | 69.17 | 69.82 | 68.71 | 69.49 | 69.49 | 0.27% | 5,202,397 |
| Mar 24, 2025 | 67.85 | 69.43 | 67.79 | 69.30 | 69.30 | 4.05% | 8,475,596 |
| Mar 21, 2025 | 65.60 | 67.05 | 64.64 | 66.60 | 66.60 | 0.36% | 11,824,387 |
| Mar 20, 2025 | 66.11 | 67.49 | 66.11 | 66.36 | 66.36 | -1.56% | 7,627,436 |
| Mar 19, 2025 | 65.38 | 68.05 | 64.70 | 67.41 | 67.41 | 5.58% | 15,969,727 |
| Mar 18, 2025 | 63.16 | 64.28 | 62.81 | 63.85 | 63.85 | -0.02% | 10,089,410 |
| Mar 17, 2025 | 62.60 | 64.58 | 62.60 | 63.86 | 63.70 | 1.37% | 6,834,932 |
| Mar 14, 2025 | 62.71 | 63.45 | 62.07 | 63.00 | 62.84 | 2.24% | 7,577,797 |
| Mar 13, 2025 | 62.77 | 63.19 | 61.36 | 61.62 | 61.46 | -1.93% | 7,136,655 |
| Mar 12, 2025 | 63.21 | 63.84 | 62.13 | 62.83 | 62.67 | 1.93% | 9,807,591 |
| Mar 11, 2025 | 62.06 | 62.86 | 61.05 | 61.64 | 61.48 | -0.24% | 7,502,603 |
| Mar 10, 2025 | 61.31 | 62.20 | 60.69 | 61.79 | 61.63 | -1.81% | 8,755,824 |
| Mar 7, 2025 | 61.75 | 63.31 | 60.01 | 62.93 | 62.77 | 1.91% | 8,120,380 |
| Mar 6, 2025 | 62.81 | 63.32 | 61.47 | 61.75 | 61.59 | -4.57% | 9,130,495 |
| Mar 5, 2025 | 63.50 | 64.78 | 62.74 | 64.71 | 64.54 | 2.63% | 7,778,977 |
| Mar 4, 2025 | 62.51 | 64.20 | 61.43 | 63.05 | 62.89 | -0.63% | 9,394,999 |
| Mar 3, 2025 | 66.65 | 66.78 | 63.16 | 63.45 | 63.29 | -4.73% | 9,326,718 |
| Feb 28, 2025 | 65.11 | 66.62 | 64.64 | 66.60 | 66.43 | 1.74% | 10,480,945 |
| Feb 27, 2025 | 66.40 | 66.98 | 65.30 | 65.46 | 65.29 | -1.16% | 6,948,836 |
| Feb 26, 2025 | 66.11 | 66.85 | 65.46 | 66.23 | 66.06 | 1.88% | 9,801,494 |
| Feb 25, 2025 | 65.87 | 66.86 | 64.28 | 65.01 | 64.84 | -3.16% | 12,372,090 |
| Feb 24, 2025 | 67.89 | 68.45 | 66.56 | 67.13 | 66.96 | -0.67% | 7,469,011 |
| Feb 21, 2025 | 69.44 | 69.60 | 66.78 | 67.58 | 67.41 | -2.58% | 8,015,395 |
| Feb 20, 2025 | 69.55 | 69.81 | 68.15 | 69.37 | 69.19 | -0.63% | 4,694,837 |
| Feb 19, 2025 | 70.35 | 70.55 | 69.03 | 69.81 | 69.63 | 1.13% | 7,368,734 |
| Feb 18, 2025 | 69.40 | 69.55 | 67.99 | 69.03 | 68.85 | 0.22% | 6,352,024 |
| Feb 14, 2025 | 69.70 | 70.07 | 68.80 | 68.88 | 68.70 | -0.71% | 5,468,039 |
| Feb 13, 2025 | 69.61 | 69.92 | 68.93 | 69.37 | 69.19 | -0.52% | 6,104,345 |
| Feb 12, 2025 | 69.00 | 69.94 | 68.88 | 69.73 | 69.55 | -0.31% | 7,512,081 |
| Feb 11, 2025 | 70.87 | 71.09 | 69.51 | 69.95 | 69.77 | -2.58% | 6,579,427 |
| Feb 10, 2025 | 70.50 | 71.99 | 70.29 | 71.80 | 71.62 | 2.87% | 9,948,179 |
| Feb 7, 2025 | 70.26 | 71.14 | 69.47 | 69.80 | 69.62 | -0.33% | 6,275,884 |
| Feb 6, 2025 | 70.22 | 70.70 | 69.23 | 70.03 | 69.85 | 0.73% | 6,277,666 |
| Feb 5, 2025 | 70.21 | 70.35 | 69.02 | 69.52 | 69.34 | -0.27% | 7,566,142 |
| Feb 4, 2025 | 69.00 | 70.81 | 68.78 | 69.71 | 69.53 | -0.58% | 6,244,843 |