Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	69.31	71.18	68.95	70.58	70.58	0.81%	12,193,131
Dec 19, 2024	70.98	71.83	69.70	70.01	70.01	-0.13%	9,954,101
Dec 18, 2024	74.50	74.75	69.84	70.10	70.10	-5.60%	10,600,280
Dec 17, 2024	75.00	75.45	74.17	74.26	74.26	-1.45%	7,238,496
Dec 16, 2024	73.91	75.78	73.84	75.35	75.18	2.34%	10,221,499
Dec 13, 2024	73.83	74.78	73.08	73.63	73.47	0.04%	5,437,366
Dec 12, 2024	73.09	73.93	73.09	73.60	73.44	0.10%	4,128,021
Dec 11, 2024	73.33	73.78	72.76	73.53	73.37	1.27%	3,326,473
Dec 10, 2024	73.50	73.62	72.37	72.61	72.45	-1.44%	9,140,166
Dec 9, 2024	74.22	74.43	73.43	73.67	73.51	-0.73%	6,798,486
Dec 6, 2024	74.40	74.83	73.92	74.21	74.05	-0.24%	5,232,262
Dec 5, 2024	74.15	74.63	73.85	74.39	74.23	-0.01%	6,689,208
Dec 4, 2024	73.59	74.59	73.37	74.40	74.24	1.74%	4,003,149
Dec 3, 2024	72.90	73.20	72.26	73.13	72.97	0.07%	3,633,806
Dec 2, 2024	72.93	73.95	72.31	73.08	72.92	0.59%	4,549,442
Nov 29, 2024	73.07	73.39	72.65	72.65	72.49	-0.12%	3,449,195
Nov 27, 2024	73.08	73.55	72.21	72.74	72.58	-0.71%	4,745,382
Nov 26, 2024	73.60	73.80	72.91	73.26	73.10	-0.04%	4,606,686
Nov 25, 2024	74.71	74.93	73.18	73.29	73.13	-1.35%	10,999,595
Nov 22, 2024	73.64	74.40	73.40	74.29	74.13	1.43%	4,894,784
Nov 21, 2024	72.17	73.91	72.00	73.24	73.08	3.31%	6,144,032
Nov 20, 2024	71.40	71.43	70.00	70.89	70.73	-0.13%	4,044,343
Nov 19, 2024	69.17	71.08	69.11	70.98	70.82	1.57%	4,862,085
Nov 18, 2024	70.56	70.71	69.18	69.88	69.73	-0.91%	7,200,392
Nov 15, 2024	71.65	72.18	70.24	70.52	70.36	-2.80%	7,410,371
Nov 14, 2024	72.97	73.64	72.40	72.55	72.39	0.30%	6,585,556
Nov 13, 2024	72.29	72.83	71.86	72.33	72.17	0.47%	5,083,942
Nov 12, 2024	73.60	73.99	71.64	71.99	71.83	-1.93%	7,945,467
Nov 11, 2024	74.19	74.70	72.95	73.41	73.25	-0.62%	4,420,865
Nov 8, 2024	74.04	74.60	73.53	73.87	73.71	-0.11%	6,027,093
Nov 7, 2024	72.50	74.18	71.90	73.95	73.79	2.47%	10,873,368
Nov 6, 2024	72.36	72.36	70.79	72.17	72.01	3.53%	11,720,604
Nov 5, 2024	68.30	69.77	68.20	69.71	69.56	2.18%	5,580,273
Nov 4, 2024	68.00	68.51	67.56	68.22	68.07	0.53%	4,818,109
Nov 1, 2024	67.72	68.39	67.11	67.86	67.71	1.25%	5,399,713
Oct 31, 2024	68.10	68.10	66.84	67.02	66.87	-1.96%	6,513,145
Oct 30, 2024	68.50	68.86	67.82	68.36	68.21	-0.75%	6,133,722
Oct 29, 2024	68.68	69.13	68.36	68.88	68.73	0.29%	8,117,138
Oct 28, 2024	70.31	70.33	68.49	68.68	68.53	-1.05%	7,116,370
Oct 25, 2024	70.41	70.68	68.91	69.41	69.26	-0.56%	7,041,134
Oct 24, 2024	69.46	70.16	68.66	69.80	69.65	1.94%	9,833,355
Oct 23, 2024	68.00	71.20	67.21	68.47	68.32	2.42%	12,309,708
Oct 22, 2024	66.26	67.31	66.03	66.85	66.70	-0.03%	7,895,969
Oct 21, 2024	67.23	67.53	66.68	66.87	66.72	-0.87%	8,212,804
Oct 18, 2024	67.69	67.97	67.15	67.46	67.31	-0.12%	10,159,224
Oct 17, 2024	67.89	68.48	67.22	67.54	67.39	0.81%	6,552,076
Oct 16, 2024	65.81	67.50	65.73	67.00	66.85	1.98%	6,848,389
Oct 15, 2024	67.64	67.92	65.18	65.70	65.55	-2.49%	15,083,580
Oct 14, 2024	66.11	67.41	66.05	67.38	67.23	2.78%	6,682,669
Oct 11, 2024	64.40	65.72	64.30	65.56	65.42	1.55%	5,249,296
Oct 10, 2024	64.33	65.10	64.20	64.56	64.42	-0.59%	3,863,805
Oct 9, 2024	64.33	65.15	63.92	64.94	64.80	0.95%	4,693,745
Oct 8, 2024	63.31	64.54	63.31	64.33	64.19	2.35%	6,678,928
Oct 7, 2024	61.97	62.88	61.95	62.85	62.71	0.72%	5,020,196
Oct 4, 2024	62.73	62.76	61.96	62.40	62.26	0.53%	5,287,879
Oct 3, 2024	62.07	62.88	61.92	62.07	61.93	-0.11%	6,565,219
Oct 2, 2024	63.22	64.02	62.12	62.14	62.00	-2.33%	8,607,313
Oct 1, 2024	65.12	65.30	63.13	63.62	63.48	-2.36%	6,527,339
Sep 30, 2024	64.76	65.19	64.04	65.16	65.02	0.22%	9,220,663
Sep 27, 2024	65.83	65.98	64.63	65.02	64.88	-1.07%	6,312,784
Sep 26, 2024	66.42	66.98	65.46	65.72	65.57	0.55%	4,677,869
Sep 25, 2024	66.12	66.56	65.09	65.36	65.22	-1.19%	4,934,134
Sep 24, 2024	65.80	66.23	65.24	66.15	66.00	0.73%	8,311,731
Sep 23, 2024	65.98	66.35	65.57	65.67	65.52	-0.36%	4,984,231
Sep 20, 2024	65.19	65.99	64.99	65.91	65.76	0.95%	8,004,590
Sep 19, 2024	65.24	65.58	64.62	65.29	65.15	3.14%	3,841,826
Sep 18, 2024	64.82	65.05	63.24	63.30	63.16	-1.08%	5,860,431
Sep 17, 2024	63.70	64.28	63.12	63.99	63.85	1.14%	4,313,035
Sep 16, 2024	63.56	63.77	62.76	63.27	62.97	-0.49%	5,707,085
Sep 13, 2024	63.73	64.33	63.29	63.58	63.28	0.20%	6,036,435
Sep 12, 2024	62.14	63.73	62.03	63.45	63.15	2.24%	6,222,441
Sep 11, 2024	61.11	62.16	59.96	62.06	61.76	2.09%	9,784,224
Sep 10, 2024	60.87	61.26	60.35	60.79	60.50	0.10%	3,989,657
Sep 9, 2024	60.69	60.90	59.88	60.73	60.44	1.47%	6,339,030
Sep 6, 2024	61.88	62.28	59.71	59.85	59.56	-3.25%	5,743,254
Sep 5, 2024	61.00	62.09	61.00	61.86	61.56	0.91%	5,158,666
Sep 4, 2024	58.00	61.55	57.68	61.30	61.01	-0.99%	10,662,396
Sep 3, 2024	66.19	66.30	61.58	61.91	61.61	-8.21%	10,899,418
Aug 30, 2024	66.95	67.53	66.46	67.45	67.13	0.99%	5,853,770
Aug 29, 2024	66.58	67.70	66.42	66.79	66.47	0.75%	4,727,394
Aug 28, 2024	66.62	67.04	65.96	66.29	65.97	-0.35%	3,791,441
Aug 27, 2024	66.20	66.76	65.55	66.52	66.20	-0.21%	6,842,336
Aug 26, 2024	67.24	67.63	66.45	66.66	66.34	-1.02%	3,809,633
Aug 23, 2024	67.08	67.69	66.48	67.35	67.03	0.88%	3,981,203
Aug 22, 2024	67.49	67.75	66.55	66.76	66.44	-0.65%	4,184,617
Aug 21, 2024	67.07	67.40	66.73	67.20	66.88	0.27%	4,670,985
Aug 20, 2024	66.47	67.15	65.92	67.02	66.70	1.01%	4,972,608
Aug 19, 2024	65.77	66.42	65.02	66.35	66.03	0.84%	3,738,021
Aug 16, 2024	65.88	65.96	65.19	65.80	65.49	-0.38%	5,913,898
Aug 15, 2024	65.57	66.24	64.93	66.05	65.73	1.91%	6,095,031
Aug 14, 2024	65.00	65.18	64.32	64.81	64.50	0.03%	4,744,033
Aug 13, 2024	63.59	64.83	63.46	64.79	64.48	2.76%	6,823,395
Aug 12, 2024	62.85	63.59	62.61	63.05	62.75	0.69%	4,112,889
Aug 9, 2024	62.13	62.87	61.94	62.62	62.32	0.40%	5,207,009
Aug 8, 2024	60.97	62.51	60.67	62.37	62.07	3.88%	7,596,673
Aug 7, 2024	60.95	61.60	59.75	60.04	59.75	0.27%	10,106,759
Aug 6, 2024	58.80	60.57	58.42	59.88	59.59	2.55%	10,484,009
Aug 5, 2024	55.56	58.64	54.77	58.39	58.11	-1.25%	16,551,379
Aug 2, 2024	60.30	60.44	58.00	59.13	58.85	-4.81%	11,962,688
Aug 1, 2024	63.93	63.93	60.84	62.12	61.82	-3.33%	9,122,479