Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	123.18	129.19	123.00	128.00	128.00	0.23%	5,587,431
Apr 1, 2026	127.17	129.73	127.16	127.70	127.70	1.07%	7,246,261
Mar 31, 2026	122.28	126.51	121.00	126.35	126.35	6.04%	10,030,478
Mar 30, 2026	125.40	126.37	118.24	119.15	119.15	-3.62%	8,159,798
Mar 27, 2026	122.50	126.02	121.33	123.62	123.62	0.40%	7,792,309
Mar 26, 2026	125.25	127.23	122.60	123.13	123.13	-4.35%	9,637,796
Mar 25, 2026	129.86	131.71	126.76	128.73	128.73	0.60%	11,692,513
Mar 24, 2026	128.60	133.09	127.75	127.96	127.96	-2.07%	9,539,921
Mar 23, 2026	129.12	133.41	128.58	130.67	130.67	3.10%	7,652,378
Mar 20, 2026	130.14	130.83	124.68	126.74	126.49	-2.99%	14,276,130
Mar 19, 2026	125.83	131.99	125.40	130.65	130.39	2.22%	7,153,787
Mar 18, 2026	135.29	136.62	126.47	127.81	127.56	-5.41%	12,619,038
Mar 17, 2026	139.89	144.25	134.24	135.12	134.85	-1.23%	13,196,412
Mar 16, 2026	137.00	140.58	135.65	136.80	136.53	2.15%	10,492,836
Mar 13, 2026	131.93	136.85	131.92	133.92	133.66	1.86%	7,246,888
Mar 12, 2026	132.31	132.49	128.54	131.47	131.21	-2.28%	8,937,406
Mar 11, 2026	136.44	136.79	132.70	134.54	134.27	-1.61%	6,628,944
Mar 10, 2026	136.38	139.36	135.51	136.74	136.47	0.50%	7,156,268
Mar 9, 2026	129.57	136.73	128.61	136.06	135.79	3.18%	8,755,130
Mar 6, 2026	133.17	135.40	130.57	131.87	131.61	-3.21%	7,975,628
Mar 5, 2026	136.00	140.38	133.87	136.24	135.97	2.63%	13,923,080
Mar 4, 2026	132.12	133.48	129.12	132.75	132.49	2.45%	11,544,581
Mar 3, 2026	130.00	131.92	127.60	129.58	129.32	-4.13%	15,242,068
Mar 2, 2026	141.50	142.14	134.77	135.16	134.89	-7.46%	14,746,816
Feb 27, 2026	145.48	147.51	143.54	146.06	145.77	-1.62%	9,827,484
Feb 26, 2026	153.25	153.65	143.83	148.47	148.18	-2.73%	7,755,864
Feb 25, 2026	151.45	154.05	148.81	152.64	152.34	0.75%	5,653,475
Feb 24, 2026	148.58	151.71	145.50	151.50	151.20	2.49%	8,000,387
Feb 23, 2026	150.12	151.76	147.20	147.82	147.53	-2.13%	6,070,412
Feb 20, 2026	149.69	153.63	149.69	151.04	150.74	-0.11%	7,467,401
Feb 19, 2026	147.00	151.38	146.31	151.20	150.90	2.35%	5,230,807
Feb 18, 2026	150.00	151.37	147.08	147.73	147.44	-0.57%	7,485,197
Feb 17, 2026	144.75	149.31	143.03	148.57	148.28	1.26%	6,844,790
Feb 13, 2026	143.65	148.82	141.02	146.72	146.43	2.08%	9,378,769
Feb 12, 2026	147.30	148.87	143.69	143.73	143.45	-0.22%	11,352,634
Feb 11, 2026	147.77	147.77	138.80	144.04	143.76	-0.07%	8,910,844
Feb 10, 2026	146.05	147.38	143.14	144.14	143.86	-0.04%	10,687,644
Feb 9, 2026	137.17	145.27	136.61	144.20	143.92	5.85%	9,321,240
Feb 6, 2026	132.16	138.31	132.13	136.23	135.96	6.74%	11,531,466
Feb 5, 2026	129.50	130.68	126.21	127.63	127.38	-1.82%	19,602,571
Feb 4, 2026	146.81	147.01	129.39	130.00	129.74	-11.60%	21,254,219
Feb 3, 2026	146.85	149.24	140.98	147.06	146.77	1.47%	10,358,522
Feb 2, 2026	144.00	148.51	144.00	144.93	144.64	0.59%	9,951,127
Jan 30, 2026	147.95	149.66	143.75	144.08	143.80	-3.68%	12,333,741
Jan 29, 2026	148.26	151.41	145.75	149.58	149.28	2.48%	16,929,362
Jan 28, 2026	141.00	153.41	140.00	145.96	145.67	-12.20%	37,790,623
Jan 27, 2026	157.88	167.04	157.45	166.25	165.92	6.87%	18,312,515
Jan 26, 2026	150.65	156.69	150.02	155.56	155.25	3.03%	10,563,887
Jan 23, 2026	151.25	151.80	147.90	150.99	150.69	-0.99%	7,333,749
Jan 22, 2026	156.00	157.54	148.87	152.50	152.20	-1.36%	7,799,565