Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	86.58	87.55	86.03	87.24	87.24	2.25%	8,339,419
Oct 8, 2026	86.23	87.41	83.96	85.32	85.32	-2.55%	10,741,181
Oct 7, 2026	87.21	88.28	86.44	87.55	87.55	-1.21%	9,158,776
Oct 6, 2026	88.70	89.93	88.21	88.62	88.62	1.55%	9,349,026
Oct 5, 2026	86.75	87.70	86.61	87.27	87.27	0.36%	9,160,720
Oct 2, 2026	86.82	88.02	85.72	86.96	86.96	1.51%	8,970,145
Oct 1, 2026	85.00	87.09	83.63	85.67	85.67	1.63%	11,803,458
Sep 30, 2026	85.45	85.81	83.83	84.30	84.30	-0.05%	15,653,330
Sep 29, 2026	86.08	86.22	83.71	84.34	84.34	-0.33%	10,553,103
Sep 28, 2026	84.16	85.71	82.52	84.62	84.62	0.63%	13,885,460
Sep 25, 2026	83.91	85.01	83.48	84.09	84.09	1.22%	10,048,455
Sep 24, 2026	80.49	83.53	80.05	83.08	83.08	1.08%	11,415,774
Sep 23, 2026	83.38	83.40	81.38	82.19	82.19	-0.78%	12,512,096
Sep 22, 2026	80.19	83.37	79.51	82.84	82.84	2.79%	12,748,691
Sep 21, 2026	79.26	81.21	78.88	80.72	80.60	4.09%	11,569,641
Sep 18, 2026	78.33	79.30	77.40	77.55	77.43	-1.05%	29,785,538
Sep 17, 2026	78.86	79.08	77.08	78.37	78.25	1.44%	8,542,528
Sep 16, 2026	79.02	79.02	76.74	77.26	77.14	-0.50%	8,899,920
Sep 15, 2026	78.48	79.14	77.09	77.65	77.53	-1.15%	8,669,340
Sep 14, 2026	81.20	81.60	78.36	78.55	78.43	-6.40%	12,208,528
Sep 11, 2026	82.42	84.48	82.18	83.92	83.79	4.57%	11,037,067
Sep 10, 2026	80.00	80.85	79.23	80.25	80.13	-1.34%	13,082,754
Sep 9, 2026	80.98	82.28	80.87	81.34	81.21	-0.51%	9,564,300
Sep 8, 2026	83.56	84.00	81.58	81.76	81.63	-1.23%	10,103,452
Sep 4, 2026	82.84	83.84	81.85	82.78	82.65	0.87%	11,224,535
Sep 3, 2026	80.82	82.16	79.33	82.07	81.94	2.54%	10,189,410
Sep 2, 2026	80.03	81.16	77.71	80.04	79.92	-1.90%	13,283,998
Sep 1, 2026	79.56	81.65	78.32	81.59	81.46	2.92%	15,437,714
Aug 31, 2026	78.21	79.85	77.97	79.28	79.15	0.51%	11,054,810
Aug 28, 2026	80.63	80.75	78.82	78.87	78.75	-2.26%	8,457,224
Aug 27, 2026	81.65	81.65	80.19	80.69	80.57	0.02%	10,266,212
Aug 26, 2026	79.54	81.31	79.48	80.67	80.55	1.61%	11,862,208
Aug 25, 2026	79.83	79.84	78.64	79.39	79.27	2.08%	10,831,606
Aug 24, 2026	77.50	78.15	75.75	77.78	77.65	-0.93%	10,528,862
Aug 21, 2026	78.25	79.21	76.91	78.51	78.38	2.55%	12,564,414
Aug 20, 2026	77.88	78.35	76.41	76.56	76.44	-1.88%	10,837,448
Aug 19, 2026	81.00	81.63	77.78	78.02	77.90	-2.21%	12,079,580
Aug 18, 2026	82.60	83.19	79.05	79.79	79.66	-6.61%	15,074,600
Aug 17, 2026	83.98	86.03	83.23	85.44	85.30	2.25%	12,607,068
Aug 14, 2026	82.83	83.95	82.63	83.56	83.43	0.82%	8,964,632
Aug 13, 2026	84.91	85.20	82.64	82.88	82.75	-2.48%	8,386,240
Aug 12, 2026	86.07	86.41	84.09	84.98	84.85	1.63%	10,446,330
Aug 11, 2026	85.21	86.13	83.58	83.62	83.49	-0.28%	7,906,268
Aug 10, 2026	85.72	85.86	83.82	83.85	83.72	-0.87%	11,168,278
Aug 7, 2026	85.83	86.21	83.44	84.59	84.46	-0.84%	12,124,172
Aug 6, 2026	84.87	88.17	84.34	85.31	85.17	-0.95%	10,721,708
Aug 5, 2026	86.15	87.42	85.30	86.12	85.99	0.53%	12,288,462
Aug 4, 2026	85.24	86.45	82.80	85.67	85.53	4.89%	16,347,374
Aug 3, 2026	78.87	82.08	77.68	81.67	81.54	1.64%	14,323,708
Jul 31, 2026	82.42	83.62	79.93	80.35	80.23	0.55%	18,559,802