Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	79.71	81.08	79.27	80.84	80.84	1.42%	8,283,445
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
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