Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	147.46	154.92	145.22	154.07	154.07	7.29%	15,365,147
Jun 8, 2026	144.03	145.95	141.86	143.60	143.60	3.45%	7,497,476
Jun 5, 2026	143.25	144.97	138.20	138.81	138.81	-5.42%	7,068,485
Jun 4, 2026	145.27	147.84	141.82	146.77	146.77	-0.58%	5,616,708
Jun 3, 2026	148.60	151.92	146.01	147.62	147.62	-0.53%	8,448,939
Jun 2, 2026	146.66	149.54	141.50	148.40	148.40	1.41%	11,356,126
Jun 1, 2026	146.95	148.65	144.20	146.34	146.34	-1.63%	8,568,913
May 29, 2026	148.94	151.62	146.00	148.76	148.76	0.73%	13,005,358
May 28, 2026	141.02	148.34	139.89	147.68	147.68	5.31%	13,741,031
May 27, 2026	139.71	141.99	138.17	140.24	140.24	0.49%	10,015,456
May 26, 2026	136.88	143.75	136.20	139.56	139.56	5.68%	16,534,951
May 22, 2026	127.12	132.59	127.12	132.06	132.06	5.77%	17,515,246
May 21, 2026	122.28	125.17	121.41	124.86	124.86	1.47%	8,573,681
May 20, 2026	119.97	123.10	119.60	123.05	123.05	3.23%	9,515,054
May 19, 2026	119.72	120.32	118.01	119.20	119.20	-2.07%	10,748,480
May 18, 2026	125.41	125.74	120.16	121.72	121.72	-2.62%	9,851,460
May 15, 2026	128.39	128.70	124.72	125.00	125.00	-3.24%	10,070,248
May 14, 2026	124.93	129.44	123.55	129.19	129.19	3.65%	10,849,032
May 13, 2026	129.95	129.98	123.55	124.64	124.64	-2.53%	11,311,069
May 12, 2026	123.94	128.17	123.60	127.87	127.87	4.41%	15,959,372
May 11, 2026	127.97	128.41	121.43	122.47	122.47	-4.34%	24,755,921
May 8, 2026	137.58	137.80	127.63	128.03	128.03	-6.29%	18,190,972
May 7, 2026	139.11	139.11	134.39	136.62	136.62	-1.34%	9,002,706
May 6, 2026	138.00	140.88	137.02	138.47	138.47	1.30%	10,534,376
May 5, 2026	143.45	144.12	135.92	136.69	136.69	-3.08%	11,698,792
May 4, 2026	143.45	143.95	140.19	141.03	141.03	-0.89%	7,194,163
May 1, 2026	146.48	146.67	142.28	142.30	142.30	-3.37%	5,773,915
Apr 30, 2026	151.94	152.84	143.61	147.27	147.27	-0.75%	9,313,957
Apr 29, 2026	154.00	154.92	146.55	148.38	148.38	3.24%	14,324,324
Apr 28, 2026	144.00	147.41	142.26	143.72	143.72	-3.31%	9,871,588
Apr 27, 2026	149.25	150.00	144.45	148.64	148.64	-0.71%	6,348,017
Apr 24, 2026	151.36	151.73	148.51	149.71	149.71	-0.31%	4,662,230
Apr 23, 2026	149.07	152.00	148.61	150.18	150.18	1.38%	6,733,587
Apr 22, 2026	148.13	151.25	145.41	148.13	148.13	-2.50%	9,364,520
Apr 21, 2026	153.99	155.46	151.27	151.93	151.93	-0.58%	7,371,664
Apr 20, 2026	153.00	154.25	152.00	152.81	152.81	1.16%	6,102,724
Apr 17, 2026	149.78	152.41	149.76	151.06	151.06	1.41%	6,784,995
Apr 16, 2026	147.00	149.07	145.39	148.96	148.96	1.35%	6,460,081
Apr 15, 2026	148.00	148.72	144.50	146.98	146.98	-1.17%	7,313,586
Apr 14, 2026	147.86	149.21	145.72	148.72	148.72	2.37%	8,364,376
Apr 13, 2026	140.00	145.35	139.92	145.27	145.27	3.21%	7,634,984
Apr 10, 2026	138.81	143.70	138.42	140.75	140.75	2.23%	9,737,525
Apr 9, 2026	136.69	138.17	134.15	137.68	137.68	1.74%	6,807,619
Apr 8, 2026	136.00	136.60	131.82	135.32	135.32	5.41%	7,055,686
Apr 7, 2026	125.20	128.40	124.68	128.38	128.38	1.49%	4,462,120
Apr 6, 2026	128.00	128.48	126.10	126.49	126.49	-1.18%	4,605,632
Apr 2, 2026	123.18	129.19	123.00	128.00	128.00	0.23%	5,587,580
Apr 1, 2026	127.17	129.73	127.16	127.70	127.70	1.07%	7,359,939
Mar 31, 2026	122.28	126.51	121.00	126.35	126.35	6.04%	10,075,718
Mar 30, 2026	125.40	126.37	118.24	119.15	119.15	-3.62%	8,171,710