Skip to main content
Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
139.36
-0.10 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
139.91
+0.55 (0.40%)
After-hours: Dec 5, 2025, 7:41 PM EST

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.96139.96137.01139.36139.36-0.07%6,803,097
Dec 4, 2025137.99140.33137.68139.46139.460.58%8,194,378
Dec 3, 2025140.93141.06137.31138.65138.65-2.01%9,506,973
Dec 2, 2025142.00143.48140.90141.49141.491.63%8,588,441
Dec 1, 2025139.64140.09137.30139.22139.22-1.19%7,270,978
Nov 28, 2025139.49140.96138.30140.90140.901.57%3,191,181
Nov 26, 2025138.92139.44137.76138.72138.720.66%6,417,572
Nov 25, 2025137.51138.34133.94137.81137.81-0.05%7,084,006
Nov 24, 2025132.67138.31132.53137.88137.884.77%12,755,850
Nov 21, 2025130.36132.19127.19131.60131.600.95%8,134,691
Nov 20, 2025140.69140.69130.21130.36130.36-4.61%10,311,030
Nov 19, 2025132.20136.76131.69136.66136.663.19%8,981,254
Nov 18, 2025132.32133.19129.76132.44132.440.08%8,100,291
Nov 17, 2025132.59135.42131.25132.33132.33-1.05%6,000,918
Nov 14, 2025130.34136.70130.15133.74133.74-1.12%9,797,554
Nov 13, 2025141.18141.35134.83135.25135.25-4.70%10,097,681
Nov 12, 2025143.98144.05140.75141.92141.92-1.08%6,538,561
Nov 11, 2025142.50143.90140.68143.47143.47-0.26%6,977,276
Nov 10, 2025141.25144.37140.76143.85143.853.42%7,783,110
Nov 7, 2025136.76139.21134.51139.09139.090.71%8,749,472
Nov 6, 2025139.41139.99135.67138.11138.11-0.55%7,647,442
Nov 5, 2025136.68141.05136.50138.87138.871.59%8,079,306
Nov 4, 2025136.63138.58135.86136.70136.70-3.43%10,704,561
Nov 3, 2025140.31142.50139.99141.55141.551.59%9,568,735
Oct 31, 2025140.58141.69138.33139.34139.340.17%6,447,789
Oct 30, 2025139.00140.76137.66139.11139.11-0.46%7,402,828
Oct 29, 2025139.20141.72137.51139.75139.751.79%8,477,061
Oct 28, 2025135.99137.55134.68137.29137.291.02%6,700,241
Oct 27, 2025135.69137.01135.16135.91135.911.56%8,472,274
Oct 24, 2025137.19137.65133.30133.82133.82-1.10%9,074,013
Oct 23, 2025129.60136.52129.10135.31135.314.95%11,987,132
Oct 22, 2025135.35135.94125.00128.93128.933.61%22,134,655
Oct 21, 2025127.81128.09124.35124.44124.44-2.53%7,927,159
Oct 20, 2025126.57127.94125.70127.67127.671.61%5,275,269
Oct 17, 2025126.24127.05124.46125.65125.65-1.34%5,884,348
Oct 16, 2025126.96128.12126.46127.36127.361.40%6,941,854
Oct 15, 2025126.64127.48124.10125.60125.602.41%10,113,460
Oct 14, 2025121.73124.44120.04122.64122.64-1.02%5,912,458
Oct 13, 2025123.50125.16122.83123.91123.911.82%6,140,037
Oct 10, 2025127.06127.50121.39121.70121.70-3.60%5,715,106
Oct 9, 2025126.11126.49124.37126.25126.250.37%3,322,775
Oct 8, 2025124.48126.11123.83125.79125.791.01%6,318,659
Oct 7, 2025124.13124.75122.92124.53124.530.92%7,395,534
Oct 6, 2025124.41125.03122.51123.40123.400.97%6,568,644
Oct 3, 2025124.15124.69122.13122.22122.22-1.10%6,315,574
Oct 2, 2025125.30125.81121.90123.58123.58-0.87%6,071,854
Oct 1, 2025123.42125.54121.80124.66124.660.74%7,350,003
Sep 30, 2025121.40123.87121.31123.75123.752.26%7,326,171
Sep 29, 2025123.83124.24120.27121.01121.01-1.30%8,113,019
Sep 26, 2025122.78123.08121.32122.60122.600.22%6,212,662
Sep 25, 2025121.10122.38119.62122.33122.33-0.65%9,004,657
Sep 24, 2025125.60126.00121.53123.13123.13-1.81%8,434,141
Sep 23, 2025124.01126.06123.85125.40125.401.38%12,013,094
Sep 22, 2025123.00123.94121.19123.69123.69-0.20%12,207,240
Sep 19, 2025122.47124.39121.29123.94123.941.53%15,836,675
Sep 18, 2025119.00122.79118.88122.07122.073.09%12,130,408
Sep 17, 2025119.11119.50117.34118.41118.41-0.53%11,958,934
Sep 16, 2025119.18119.82118.21119.04119.04-0.17%7,717,863
Sep 15, 2025118.49120.51118.23119.24119.080.47%6,063,418
Sep 12, 2025119.03119.59117.82118.68118.52-0.66%6,358,932
Sep 11, 2025118.83120.23118.83119.47119.300.32%9,831,995
Sep 10, 2025118.00120.80116.65119.09118.931.97%18,913,175
Sep 9, 2025110.90117.24110.60116.79116.635.65%14,095,797
Sep 8, 2025111.10111.97110.39110.54110.390.08%9,279,672
Sep 5, 2025113.00113.69108.68110.45110.30-2.04%12,409,843
Sep 4, 2025111.10112.78110.26112.75112.591.86%8,145,687
Sep 3, 2025109.43110.73108.90110.69110.541.32%6,826,441
Sep 2, 2025106.89109.32105.45109.25109.100.36%6,986,813
Aug 29, 2025111.02111.29107.92108.86108.71-2.75%6,201,094
Aug 28, 2025110.10112.06109.56111.94111.791.64%5,077,194
Aug 27, 2025109.67110.66109.40110.13109.980.21%4,433,370
Aug 26, 2025109.82110.78109.73109.90109.750.15%10,309,449
Aug 25, 2025109.58111.48109.55109.73109.580.34%4,086,856
Aug 22, 2025109.01111.17108.43109.36109.210.51%7,552,683
Aug 21, 2025108.52109.48107.89108.81108.660.15%7,320,738
Aug 20, 2025109.30109.46104.71108.65108.50-1.21%9,011,667
Aug 19, 2025110.81112.02109.18109.98109.83-0.97%7,000,623
Aug 18, 2025110.00111.38109.72111.06110.911.69%6,809,188
Aug 15, 2025110.55110.72107.52109.21109.06-1.38%6,535,829
Aug 14, 2025109.01110.83108.77110.74110.590.83%6,247,245
Aug 13, 2025112.12112.35107.67109.83109.68-1.81%9,871,969
Aug 12, 2025110.16111.87109.79111.85111.701.86%7,075,934
Aug 11, 2025110.25111.00109.25109.81109.66-0.15%4,859,572
Aug 8, 2025109.16110.60108.50109.98109.831.32%5,052,533
Aug 7, 2025109.59110.38107.83108.55108.40-0.87%5,794,157
Aug 6, 2025108.25109.50107.54109.50109.351.45%6,507,885
Aug 5, 2025108.66109.90107.01107.93107.78-0.64%10,434,739
Aug 4, 2025108.56108.75106.41108.63108.484.14%8,997,966
Aug 1, 2025105.29105.32102.76104.31104.17-2.07%8,736,170
Jul 31, 2025106.80108.20106.27106.51106.360.97%15,267,996
Jul 30, 2025105.31106.01104.29105.49105.340.17%7,247,567
Jul 29, 2025107.82108.55104.97105.31105.16-1.30%9,477,034
Jul 28, 2025105.91107.15105.04106.70106.551.60%8,368,782
Jul 25, 2025104.79106.02104.67105.02104.870.54%7,303,589
Jul 24, 2025102.79105.10102.18104.46104.323.72%14,014,627
Jul 23, 2025107.23108.8595.19100.71100.57-1.05%30,058,145
Jul 22, 2025103.77103.88101.10101.78101.64-1.86%8,825,717
Jul 21, 2025103.04104.16102.52103.71103.570.36%6,509,407
Jul 18, 2025103.00103.70102.34103.34103.201.35%6,319,596
Jul 17, 2025100.10102.08100.10101.96101.821.40%6,958,967