Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	122.50	126.02	121.33	123.62	123.62	0.40%	7,805,964
Mar 26, 2026	125.25	127.23	122.60	123.13	123.13	-4.35%	9,646,193
Mar 25, 2026	129.86	131.71	126.76	128.73	128.73	0.60%	11,719,803
Mar 24, 2026	128.60	133.09	127.75	127.96	127.96	-2.07%	9,732,338
Mar 23, 2026	129.12	133.41	128.58	130.67	130.67	3.10%	7,714,892
Mar 20, 2026	130.14	130.83	124.68	126.74	126.50	-2.99%	14,276,130
Mar 19, 2026	125.83	131.99	125.40	130.65	130.40	2.22%	7,153,787
Mar 18, 2026	135.29	136.62	126.47	127.81	127.57	-5.41%	12,619,038
Mar 17, 2026	139.89	144.25	134.24	135.12	134.86	-1.23%	13,196,412
Mar 16, 2026	137.00	140.58	135.65	136.80	136.54	2.15%	10,492,836
Mar 13, 2026	131.93	136.85	131.92	133.92	133.66	1.86%	7,246,888
Mar 12, 2026	132.31	132.49	128.54	131.47	131.22	-2.28%	8,937,406
Mar 11, 2026	136.44	136.79	132.70	134.54	134.28	-1.61%	6,628,944
Mar 10, 2026	136.38	139.36	135.51	136.74	136.48	0.50%	7,156,268
Mar 9, 2026	129.57	136.73	128.61	136.06	135.80	3.18%	8,755,130