Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	161.25	161.49	157.63	157.74	157.74	-2.26%	4,125,904
Aug 27, 2026	163.30	163.30	160.37	161.38	161.38	0.02%	4,907,897
Aug 26, 2026	159.07	162.62	158.96	161.34	161.34	1.61%	5,819,467
Aug 25, 2026	159.66	159.68	157.27	158.78	158.78	2.08%	5,363,232
Aug 24, 2026	155.00	156.30	151.50	155.55	155.55	-0.93%	5,234,277
Aug 21, 2026	156.50	158.41	153.81	157.01	157.01	2.55%	6,277,396
Aug 20, 2026	155.75	156.70	152.82	153.11	153.11	-1.88%	5,321,411
Aug 19, 2026	162.00	163.25	155.56	156.04	156.04	-2.21%	6,019,826
Aug 18, 2026	165.20	166.38	158.10	159.57	159.57	-6.61%	7,412,235
Aug 17, 2026	167.95	172.06	166.45	170.87	170.87	2.25%	6,294,911
Aug 14, 2026	165.65	167.89	165.25	167.11	167.11	0.82%	4,475,174
Aug 13, 2026	169.82	170.40	165.27	165.75	165.75	-2.48%	4,125,573
Aug 12, 2026	172.14	172.82	168.18	169.96	169.96	1.63%	5,221,613
Aug 11, 2026	170.41	172.26	167.16	167.23	167.23	-0.28%	3,947,198
Aug 10, 2026	171.43	171.71	167.63	167.70	167.70	-0.87%	5,186,577
Aug 7, 2026	171.65	172.41	166.88	169.18	169.18	-0.84%	5,986,742
Aug 6, 2026	169.74	176.33	168.67	170.61	170.61	-0.95%	5,170,328
Aug 5, 2026	172.31	174.84	170.60	172.24	172.24	0.53%	6,116,512
Aug 4, 2026	170.47	172.90	165.59	171.33	171.33	4.89%	8,166,764
Aug 3, 2026	157.73	164.16	155.36	163.34	163.34	1.64%	6,937,271
Jul 31, 2026	164.83	167.23	159.85	160.70	160.70	0.55%	9,273,709
Jul 30, 2026	159.71	161.21	154.72	159.82	159.82	6.33%	10,737,439
Jul 29, 2026	152.30	159.28	149.42	150.31	150.31	4.49%	11,977,441
Jul 28, 2026	145.44	146.00	139.67	143.85	143.85	-3.64%	10,016,129
Jul 27, 2026	155.50	155.50	146.75	149.28	149.28	-2.22%	5,547,331
Jul 24, 2026	156.30	158.86	151.29	152.67	152.67	-3.02%	5,516,801
Jul 23, 2026	156.50	160.03	156.12	157.43	157.43	-0.05%	6,139,031
Jul 22, 2026	153.99	158.53	153.62	157.51	157.51	-0.19%	6,010,884
Jul 21, 2026	155.05	158.08	152.87	157.81	157.81	4.85%	6,393,828
Jul 20, 2026	152.00	154.78	150.21	150.51	150.51	-0.46%	4,666,707
Jul 17, 2026	149.76	153.51	146.04	151.20	151.20	-1.27%	6,695,343
Jul 16, 2026	154.42	157.00	152.47	153.14	153.14	-2.48%	5,266,516
Jul 15, 2026	160.37	160.67	154.14	157.04	157.04	-0.84%	7,363,685
Jul 14, 2026	158.09	159.98	155.30	158.37	158.37	1.53%	5,203,232
Jul 13, 2026	158.34	160.38	154.96	155.99	155.99	-1.93%	5,467,391
Jul 10, 2026	161.56	162.45	157.14	159.06	159.06	-1.96%	5,895,526
Jul 9, 2026	163.50	164.89	161.33	162.24	162.24	2.54%	6,049,476
Jul 8, 2026	154.80	158.55	153.15	158.22	158.22	-0.25%	6,247,265
Jul 7, 2026	161.83	163.33	156.24	158.61	158.61	-4.92%	5,426,714
Jul 6, 2026	168.00	169.37	164.69	166.81	166.81	1.35%	7,607,037
Jul 2, 2026	170.01	173.00	161.36	164.59	164.59	-4.43%	6,884,823
Jul 1, 2026	174.14	174.14	167.53	172.22	172.22	-2.33%	7,980,646
Jun 30, 2026	167.17	178.52	167.15	176.32	176.32	5.95%	14,362,510
Jun 29, 2026	164.26	166.90	159.73	166.42	166.42	1.65%	6,176,856
Jun 26, 2026	162.47	165.94	160.66	163.72	163.72	-0.87%	11,719,119
Jun 25, 2026	166.15	168.72	163.80	165.15	165.15	1.46%	8,012,634
Jun 24, 2026	157.34	166.33	156.21	162.78	162.78	2.57%	8,592,665
Jun 23, 2026	159.71	162.27	158.50	158.70	158.70	-4.23%	9,787,982
Jun 22, 2026	166.36	168.75	164.05	165.96	165.71	1.22%	8,565,867
Jun 18, 2026	165.32	166.35	162.67	163.96	163.71	1.77%	12,819,436