Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	78.33	79.30	77.40	77.55	77.55	-1.05%	26,213,641
Sep 17, 2026	78.86	79.08	77.08	78.37	78.37	1.44%	8,502,628
Sep 16, 2026	79.02	79.02	76.74	77.26	77.26	-0.50%	8,896,334
Sep 15, 2026	78.48	79.14	77.09	77.65	77.65	-1.15%	8,644,352
Sep 14, 2026	81.20	81.60	78.36	78.55	78.55	-6.40%	12,094,451
Sep 11, 2026	82.42	84.48	82.18	83.92	83.92	4.57%	10,710,982
Sep 10, 2026	80.00	80.85	79.23	80.25	80.25	-1.34%	11,851,504
Sep 9, 2026	80.98	82.28	80.87	81.34	81.34	-0.51%	9,262,097
Sep 8, 2026	83.56	84.00	81.58	81.76	81.76	-1.23%	10,050,417
Sep 4, 2026	82.84	83.84	81.85	82.78	82.78	0.87%	11,023,807
Sep 3, 2026	80.82	82.16	79.33	82.07	82.07	2.54%	9,632,670
Sep 2, 2026	80.03	81.16	77.71	80.04	80.04	-1.90%	12,655,384
Sep 1, 2026	79.56	81.65	78.32	81.59	81.59	2.92%	15,437,714
Aug 31, 2026	78.21	79.85	77.97	79.28	79.28	0.51%	11,054,810
Aug 28, 2026	80.63	80.75	78.82	78.87	78.87	-2.26%	8,457,224
Aug 27, 2026	81.65	81.65	80.19	80.69	80.69	0.02%	10,266,212
Aug 26, 2026	79.54	81.31	79.48	80.67	80.67	1.61%	11,862,208
Aug 25, 2026	79.83	79.84	78.64	79.39	79.39	2.08%	10,831,606
Aug 24, 2026	77.50	78.15	75.75	77.78	77.78	-0.93%	10,528,862
Aug 21, 2026	78.25	79.21	76.91	78.51	78.51	2.55%	12,564,414
Aug 20, 2026	77.88	78.35	76.41	76.56	76.56	-1.88%	10,837,448
Aug 19, 2026	81.00	81.63	77.78	78.02	78.02	-2.21%	12,079,580
Aug 18, 2026	82.60	83.19	79.05	79.79	79.79	-6.61%	15,074,600
Aug 17, 2026	83.98	86.03	83.23	85.44	85.44	2.25%	12,607,068
Aug 14, 2026	82.83	83.95	82.63	83.56	83.56	0.82%	8,964,632
Aug 13, 2026	84.91	85.20	82.64	82.88	82.88	-2.48%	8,386,240
Aug 12, 2026	86.07	86.41	84.09	84.98	84.98	1.63%	10,446,330
Aug 11, 2026	85.21	86.13	83.58	83.62	83.62	-0.28%	7,906,268
Aug 10, 2026	85.72	85.86	83.82	83.85	83.85	-0.87%	11,168,278
Aug 7, 2026	85.83	86.21	83.44	84.59	84.59	-0.84%	12,124,172
Aug 6, 2026	84.87	88.17	84.34	85.31	85.31	-0.95%	10,721,708
Aug 5, 2026	86.15	87.42	85.30	86.12	86.12	0.53%	12,288,462
Aug 4, 2026	85.24	86.45	82.80	85.67	85.67	4.89%	16,347,374
Aug 3, 2026	78.87	82.08	77.68	81.67	81.67	1.64%	14,323,708
Jul 31, 2026	82.42	83.62	79.93	80.35	80.35	0.55%	18,559,802
Jul 30, 2026	79.86	80.61	77.36	79.91	79.91	6.33%	21,533,262
Jul 29, 2026	76.15	79.64	74.71	75.16	75.16	4.49%	24,376,700
Jul 28, 2026	72.72	73.00	69.84	71.93	71.93	-3.64%	20,231,014
Jul 27, 2026	77.75	77.75	73.38	74.64	74.64	-2.22%	11,134,902
Jul 24, 2026	78.15	79.43	75.65	76.34	76.34	-3.02%	11,212,032
Jul 23, 2026	78.25	80.02	78.06	78.72	78.72	-0.05%	12,635,534
Jul 22, 2026	77.00	79.27	76.81	78.76	78.76	-0.19%	12,096,242
Jul 21, 2026	77.53	79.04	76.43	78.91	78.91	4.85%	12,974,374
Jul 20, 2026	76.00	77.39	75.11	75.26	75.26	-0.46%	9,524,928
Jul 17, 2026	74.88	76.76	73.02	75.60	75.60	-1.27%	13,398,662
Jul 16, 2026	77.21	78.50	76.23	76.57	76.57	-2.48%	10,972,898
Jul 15, 2026	80.19	80.34	77.07	78.52	78.52	-0.84%	14,808,716
Jul 14, 2026	79.05	79.99	77.65	79.19	79.19	1.53%	10,415,870
Jul 13, 2026	79.17	80.19	77.48	78.00	78.00	-1.93%	11,005,008
Jul 10, 2026	80.78	81.23	78.57	79.53	79.53	-1.96%	11,898,342