Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	161.03	164.18	159.87	161.11	160.87	1.45%	8,712,905
Jun 16, 2026	158.59	162.10	157.07	158.81	158.57	0.14%	8,222,953
Jun 15, 2026	156.55	159.36	154.81	158.59	158.35	3.11%	9,036,445
Jun 12, 2026	153.77	155.29	151.78	153.80	153.57	0.88%	9,393,031
Jun 11, 2026	150.44	153.29	147.70	152.46	152.23	2.17%	11,909,613
Jun 10, 2026	153.00	159.80	149.06	149.22	149.00	-3.15%	12,069,550
Jun 9, 2026	147.46	154.92	145.22	154.07	153.84	7.29%	15,432,093
Jun 8, 2026	144.03	145.95	141.86	143.60	143.38	3.45%	7,506,504
Jun 5, 2026	143.25	144.97	138.20	138.81	138.60	-5.42%	7,168,148
Jun 4, 2026	145.27	147.84	141.82	146.77	146.55	-0.58%	5,619,368
Jun 3, 2026	148.60	151.92	146.01	147.62	147.40	-0.53%	8,580,235
Jun 2, 2026	146.66	149.54	141.50	148.40	148.18	1.41%	11,441,799
Jun 1, 2026	146.95	148.65	144.20	146.34	146.12	-1.63%	8,717,950
May 29, 2026	148.94	151.62	146.00	148.76	148.54	0.73%	13,698,753
May 28, 2026	141.02	148.34	139.89	147.68	147.46	5.31%	13,795,327
May 27, 2026	139.71	141.99	138.17	140.24	140.03	0.49%	10,074,779
May 26, 2026	136.88	143.75	136.20	139.56	139.35	5.68%	16,593,708
May 22, 2026	127.12	132.59	127.12	132.06	131.86	5.77%	17,734,910
May 21, 2026	122.28	125.17	121.41	124.86	124.67	1.47%	8,587,146
May 20, 2026	119.97	123.10	119.60	123.05	122.86	3.23%	9,564,076
May 19, 2026	119.72	120.32	118.01	119.20	119.02	-2.07%	10,761,949
May 18, 2026	125.41	125.74	120.16	121.72	121.54	-2.62%	9,889,272
May 15, 2026	128.39	128.70	124.72	125.00	124.81	-3.24%	10,352,463
May 14, 2026	124.93	129.44	123.55	129.19	129.00	3.65%	10,849,032
May 13, 2026	129.95	129.98	123.55	124.64	124.45	-2.53%	11,311,069
May 12, 2026	123.94	128.17	123.60	127.87	127.68	4.41%	15,959,372
May 11, 2026	127.97	128.41	121.43	122.47	122.29	-4.34%	24,755,921
May 8, 2026	137.58	137.80	127.63	128.03	127.84	-6.29%	18,190,972
May 7, 2026	139.11	139.11	134.39	136.62	136.41	-1.34%	9,002,706
May 6, 2026	138.00	140.88	137.02	138.47	138.26	1.30%	10,534,376
May 5, 2026	143.45	144.12	135.92	136.69	136.48	-3.08%	11,698,792
May 4, 2026	143.45	143.95	140.19	141.03	140.82	-0.89%	7,194,163
May 1, 2026	146.48	146.67	142.28	142.30	142.09	-3.37%	5,773,915
Apr 30, 2026	151.94	152.84	143.61	147.27	147.05	-0.75%	9,313,957
Apr 29, 2026	154.00	154.92	146.55	148.38	148.16	3.24%	14,324,324
Apr 28, 2026	144.00	147.41	142.26	143.72	143.50	-3.31%	9,871,588
Apr 27, 2026	149.25	150.00	144.45	148.64	148.42	-0.71%	6,348,017
Apr 24, 2026	151.36	151.73	148.51	149.71	149.48	-0.31%	4,662,230
Apr 23, 2026	149.07	152.00	148.61	150.18	149.95	1.38%	6,733,587
Apr 22, 2026	148.13	151.25	145.41	148.13	147.91	-2.50%	9,364,520
Apr 21, 2026	153.99	155.46	151.27	151.93	151.70	-0.58%	7,371,664
Apr 20, 2026	153.00	154.25	152.00	152.81	152.58	1.16%	6,102,724
Apr 17, 2026	149.78	152.41	149.76	151.06	150.83	1.41%	6,784,995