Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	149.25	150.00	144.45	147.45	-	-1.51%	2,812,182
Apr 24, 2026	151.36	151.73	148.51	149.71	149.71	-0.31%	4,602,097
Apr 23, 2026	149.07	152.00	148.61	150.18	150.18	1.38%	6,624,475
Apr 22, 2026	148.13	151.25	145.41	148.13	148.13	-2.50%	9,319,639
Apr 21, 2026	153.99	155.46	151.27	151.93	151.93	-0.58%	7,287,868
Apr 20, 2026	153.00	154.25	152.00	152.81	152.81	1.16%	6,098,964
Apr 17, 2026	149.78	152.41	149.76	151.06	151.06	1.41%	6,714,333
Apr 16, 2026	147.00	149.07	145.39	148.96	148.96	1.35%	6,428,346
Apr 15, 2026	148.00	148.72	144.50	146.98	146.98	-1.17%	7,304,815
Apr 14, 2026	147.86	149.21	145.72	148.72	148.72	2.37%	8,184,541
Apr 13, 2026	140.00	145.35	139.92	145.27	145.27	3.21%	7,624,183
Apr 10, 2026	138.81	143.70	138.42	140.75	140.75	2.23%	9,733,013
Apr 9, 2026	136.69	138.17	134.15	137.68	137.68	1.74%	6,787,665
Apr 8, 2026	136.00	136.60	131.82	135.32	135.32	5.41%	6,990,105
Apr 7, 2026	125.20	128.40	124.68	128.38	128.38	1.49%	4,389,911
Apr 6, 2026	128.00	128.48	126.10	126.49	126.49	-1.18%	4,571,372
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