Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	78.91	80.43	77.50	79.30	79.30	-3.39%	16,590,945
Oct 29, 2026	81.49	83.87	81.06	82.08	82.08	1.38%	15,724,786
Oct 28, 2026	82.88	83.73	79.30	80.96	80.96	3.52%	20,416,931
Oct 27, 2026	76.35	78.68	76.10	78.21	78.21	3.91%	17,408,170
Oct 26, 2026	74.49	76.30	73.91	75.27	75.27	1.59%	11,686,454
Oct 23, 2026	73.06	74.68	71.44	74.09	74.09	1.40%	12,989,846
Oct 22, 2026	77.06	77.34	72.23	73.07	73.07	-7.74%	18,426,121
Oct 21, 2026	80.53	80.87	79.14	79.20	79.20	-0.15%	12,132,554
Oct 20, 2026	79.14	80.79	77.88	79.32	79.32	-1.20%	7,090,309
Oct 19, 2026	81.72	82.04	80.15	80.28	80.28	1.17%	9,436,659
Oct 16, 2026	81.52	81.67	79.21	79.35	79.35	-2.63%	12,029,588
Oct 15, 2026	80.38	81.73	78.37	81.49	81.49	-1.45%	15,670,165
Oct 14, 2026	84.83	85.58	82.29	82.69	82.69	-3.73%	9,270,060
Oct 13, 2026	84.65	86.13	83.75	85.89	85.89	-0.35%	8,219,660
Oct 12, 2026	86.93	87.08	85.67	86.19	86.19	-1.20%	10,228,186
Oct 9, 2026	86.58	87.55	86.03	87.24	87.24	2.25%	8,339,917
Oct 8, 2026	86.23	87.41	83.96	85.32	85.32	-2.55%	13,022,012
Oct 7, 2026	87.21	88.28	86.44	87.55	87.55	-1.21%	9,195,188
Oct 6, 2026	88.70	89.93	88.21	88.62	88.62	1.55%	9,355,487
Oct 5, 2026	86.75	87.70	86.61	87.27	87.27	0.36%	9,550,812
Oct 2, 2026	86.82	88.02	85.72	86.96	86.96	1.51%	10,765,273
Oct 1, 2026	85.00	87.09	83.63	85.67	85.67	1.63%	11,889,407
Sep 30, 2026	85.45	85.81	83.83	84.30	84.30	-0.05%	15,838,917
Sep 29, 2026	86.08	86.22	83.71	84.34	84.34	-0.33%	10,623,739
Sep 28, 2026	84.16	85.71	82.52	84.62	84.62	0.63%	13,939,504
Sep 25, 2026	83.91	85.01	83.48	84.09	84.09	1.22%	10,152,166
Sep 24, 2026	80.49	83.53	80.05	83.08	83.08	1.08%	11,712,127
Sep 23, 2026	83.38	83.40	81.38	82.19	82.19	-0.78%	13,005,439
Sep 22, 2026	80.19	83.37	79.51	82.84	82.84	2.79%	13,245,487
Sep 21, 2026	79.26	81.21	78.88	80.72	80.60	4.09%	11,656,292
Sep 18, 2026	78.33	79.30	77.40	77.55	77.43	-1.05%	29,785,538
Sep 17, 2026	78.86	79.08	77.08	78.37	78.25	1.44%	8,542,528
Sep 16, 2026	79.02	79.02	76.74	77.26	77.14	-0.50%	8,899,920
Sep 15, 2026	78.48	79.14	77.09	77.65	77.53	-1.15%	8,669,340
Sep 14, 2026	81.20	81.60	78.36	78.55	78.43	-6.40%	12,208,528
Sep 11, 2026	82.42	84.48	82.18	83.92	83.79	4.57%	11,037,067
Sep 10, 2026	80.00	80.85	79.23	80.25	80.13	-1.34%	13,082,754
Sep 9, 2026	80.98	82.28	80.87	81.34	81.21	-0.51%	9,564,300
Sep 8, 2026	83.56	84.00	81.58	81.76	81.63	-1.23%	10,103,452
Sep 4, 2026	82.84	83.84	81.85	82.78	82.65	0.87%	11,224,535
Sep 3, 2026	80.82	82.16	79.33	82.07	81.94	2.54%	10,189,410
Sep 2, 2026	80.03	81.16	77.71	80.04	79.92	-1.90%	13,283,998
Sep 1, 2026	79.56	81.65	78.32	81.59	81.46	2.92%	15,437,714
Aug 31, 2026	78.21	79.85	77.97	79.28	79.15	0.51%	11,054,810
Aug 28, 2026	80.63	80.75	78.82	78.87	78.75	-2.26%	8,457,224
Aug 27, 2026	81.65	81.65	80.19	80.69	80.57	0.02%	10,266,212
Aug 26, 2026	79.54	81.31	79.48	80.67	80.55	1.61%	11,862,208
Aug 25, 2026	79.83	79.84	78.64	79.39	79.27	2.08%	10,831,606
Aug 24, 2026	77.50	78.15	75.75	77.78	77.65	-0.93%	10,528,862
Aug 21, 2026	78.25	79.21	76.91	78.51	78.38	2.55%	12,564,414