Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	119.03	119.59	117.82	118.68	118.68	-0.66%	6,356,868
Sep 11, 2025	118.83	120.23	118.83	119.47	119.47	0.32%	9,831,995
Sep 10, 2025	118.00	120.80	116.65	119.09	119.09	1.97%	18,913,175
Sep 9, 2025	110.90	117.24	110.60	116.79	116.79	5.65%	14,095,797
Sep 8, 2025	111.10	111.97	110.39	110.54	110.54	0.08%	9,279,672
Sep 5, 2025	113.00	113.69	108.68	110.45	110.45	-2.04%	12,409,843
Sep 4, 2025	111.10	112.78	110.26	112.75	112.75	1.86%	8,145,687
Sep 3, 2025	109.43	110.73	108.90	110.69	110.69	1.32%	6,815,095
Sep 2, 2025	106.89	109.32	105.45	109.25	109.25	0.36%	6,986,813
Aug 29, 2025	111.02	111.29	107.92	108.86	108.86	-2.75%	6,201,094
Aug 28, 2025	110.10	112.06	109.56	111.94	111.94	1.64%	5,077,194
Aug 27, 2025	109.67	110.66	109.40	110.13	110.13	0.21%	4,433,370
Aug 26, 2025	109.82	110.78	109.73	109.90	109.90	0.15%	10,309,449
Aug 25, 2025	109.58	111.48	109.55	109.73	109.73	0.34%	4,086,856
Aug 22, 2025	109.01	111.17	108.43	109.36	109.36	0.51%	7,552,683
Aug 21, 2025	108.52	109.48	107.89	108.81	108.81	0.15%	7,320,738
Aug 20, 2025	109.30	109.46	104.71	108.65	108.65	-1.21%	9,011,667
Aug 19, 2025	110.81	112.02	109.18	109.98	109.98	-0.97%	7,000,623
Aug 18, 2025	110.00	111.38	109.72	111.06	111.06	1.69%	6,809,188
Aug 15, 2025	110.55	110.72	107.52	109.21	109.21	-1.38%	6,535,829
Aug 14, 2025	109.01	110.83	108.77	110.74	110.74	0.83%	6,247,245
Aug 13, 2025	112.12	112.35	107.67	109.83	109.83	-1.81%	9,871,969
Aug 12, 2025	110.16	111.87	109.79	111.85	111.85	1.86%	7,075,934
Aug 11, 2025	110.25	111.00	109.25	109.81	109.81	-0.15%	4,859,572
Aug 8, 2025	109.16	110.60	108.50	109.98	109.98	1.32%	5,052,533
Aug 7, 2025	109.59	110.38	107.83	108.55	108.55	-0.87%	5,794,157
Aug 6, 2025	108.25	109.50	107.54	109.50	109.50	1.45%	6,507,885
Aug 5, 2025	108.66	109.90	107.01	107.93	107.93	-0.64%	10,434,739
Aug 4, 2025	108.56	108.75	106.41	108.63	108.63	4.14%	8,997,966
Aug 1, 2025	105.29	105.32	102.76	104.31	104.31	-2.07%	8,736,170
Jul 31, 2025	106.80	108.20	106.27	106.51	106.51	0.97%	15,267,996
Jul 30, 2025	105.31	106.01	104.29	105.49	105.49	0.17%	7,247,567
Jul 29, 2025	107.82	108.55	104.97	105.31	105.31	-1.30%	9,477,034
Jul 28, 2025	105.91	107.15	105.04	106.70	106.70	1.60%	8,368,782
Jul 25, 2025	104.79	106.02	104.67	105.02	105.02	0.54%	7,303,589
Jul 24, 2025	102.79	105.10	102.18	104.46	104.46	3.72%	14,014,627
Jul 23, 2025	107.23	108.85	95.19	100.71	100.71	-1.05%	30,058,145
Jul 22, 2025	103.77	103.88	101.10	101.78	101.78	-1.86%	8,825,717
Jul 21, 2025	103.04	104.16	102.52	103.71	103.71	0.36%	6,509,407
Jul 18, 2025	103.00	103.70	102.34	103.34	103.34	1.35%	6,319,596
Jul 17, 2025	100.10	102.08	100.10	101.96	101.96	1.40%	6,958,967
Jul 16, 2025	99.80	100.58	98.61	100.55	100.55	1.12%	6,241,010
Jul 15, 2025	100.74	101.00	98.88	99.44	99.44	-0.77%	5,507,885
Jul 14, 2025	98.83	100.79	98.32	100.21	100.21	1.47%	7,750,184
Jul 11, 2025	98.21	98.97	97.93	98.76	98.76	0.46%	6,717,054
Jul 10, 2025	98.56	98.83	97.13	98.31	98.31	0.10%	5,315,982
Jul 9, 2025	97.89	98.79	97.44	98.21	98.21	0.82%	6,244,849
Jul 8, 2025	98.75	99.14	96.65	97.41	97.41	-1.16%	9,425,847
Jul 7, 2025	99.35	99.99	98.19	98.55	98.55	-0.91%	9,851,191
Jul 3, 2025	99.23	99.71	98.81	99.46	99.46	0.95%	3,180,786