Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
131.77
-4.47 (-3.28%)
Mar 6, 2026, 3:43 PM EST - Market open
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 133.17 | 135.40 | 131.10 | 133.73 | - | -1.85% | 4,286,217 |
| Mar 5, 2026 | 136.00 | 140.38 | 133.87 | 136.24 | 136.24 | 2.63% | 13,348,177 |
| Mar 4, 2026 | 132.12 | 133.48 | 129.12 | 132.75 | 132.75 | 2.45% | 11,401,454 |
| Mar 3, 2026 | 130.00 | 131.92 | 127.60 | 129.58 | 129.58 | -4.13% | 15,121,201 |
| Mar 2, 2026 | 141.50 | 142.14 | 134.77 | 135.16 | 135.16 | -7.46% | 14,585,027 |
| Feb 27, 2026 | 145.48 | 147.51 | 143.54 | 146.06 | 146.06 | -1.62% | 9,350,230 |
| Feb 26, 2026 | 153.25 | 153.65 | 143.83 | 148.47 | 148.47 | -2.73% | 7,755,864 |
| Feb 25, 2026 | 151.45 | 154.05 | 148.81 | 152.64 | 152.64 | 0.75% | 5,653,475 |
| Feb 24, 2026 | 148.58 | 151.71 | 145.50 | 151.50 | 151.50 | 2.49% | 8,000,387 |
| Feb 23, 2026 | 150.12 | 151.76 | 147.20 | 147.82 | 147.82 | -2.13% | 6,070,412 |
| Feb 20, 2026 | 149.69 | 153.63 | 149.69 | 151.04 | 151.04 | -0.11% | 7,467,401 |
| Feb 19, 2026 | 147.00 | 151.38 | 146.31 | 151.20 | 151.20 | 2.35% | 5,230,807 |
| Feb 18, 2026 | 150.00 | 151.37 | 147.08 | 147.73 | 147.73 | -0.57% | 7,485,197 |
| Feb 17, 2026 | 144.75 | 149.31 | 143.03 | 148.57 | 148.57 | 1.26% | 6,844,790 |
| Feb 13, 2026 | 143.65 | 148.82 | 141.02 | 146.72 | 146.72 | 2.08% | 9,378,769 |
| Feb 12, 2026 | 147.30 | 148.87 | 143.69 | 143.73 | 143.73 | -0.22% | 11,352,634 |
| Feb 11, 2026 | 147.77 | 147.77 | 138.80 | 144.04 | 144.04 | -0.07% | 8,910,844 |
| Feb 10, 2026 | 146.05 | 147.38 | 143.14 | 144.14 | 144.14 | -0.04% | 10,687,644 |
| Feb 9, 2026 | 137.17 | 145.27 | 136.61 | 144.20 | 144.20 | 5.85% | 9,321,240 |
| Feb 6, 2026 | 132.16 | 138.31 | 132.13 | 136.23 | 136.23 | 6.74% | 11,531,466 |
| Feb 5, 2026 | 129.50 | 130.68 | 126.21 | 127.63 | 127.63 | -1.82% | 19,602,571 |
| Feb 4, 2026 | 146.81 | 147.01 | 129.39 | 130.00 | 130.00 | -11.60% | 21,254,219 |
| Feb 3, 2026 | 146.85 | 149.24 | 140.98 | 147.06 | 147.06 | 1.47% | 10,358,522 |
| Feb 2, 2026 | 144.00 | 148.51 | 144.00 | 144.93 | 144.93 | 0.59% | 9,951,127 |
| Jan 30, 2026 | 147.95 | 149.66 | 143.75 | 144.08 | 144.08 | -3.68% | 12,333,741 |
| Jan 29, 2026 | 148.26 | 151.41 | 145.75 | 149.58 | 149.58 | 2.48% | 16,929,362 |
| Jan 28, 2026 | 141.00 | 153.41 | 140.00 | 145.96 | 145.96 | -12.20% | 37,790,623 |
| Jan 27, 2026 | 157.88 | 167.04 | 157.45 | 166.25 | 166.25 | 6.87% | 18,312,515 |
| Jan 26, 2026 | 150.65 | 156.69 | 150.02 | 155.56 | 155.56 | 3.03% | 10,563,887 |
| Jan 23, 2026 | 151.25 | 151.80 | 147.90 | 150.99 | 150.99 | -0.99% | 7,333,749 |
| Jan 22, 2026 | 156.00 | 157.54 | 148.87 | 152.50 | 152.50 | -1.36% | 7,799,565 |
| Jan 21, 2026 | 153.08 | 155.84 | 150.48 | 154.60 | 154.60 | 1.49% | 8,664,662 |
| Jan 20, 2026 | 150.60 | 154.39 | 149.53 | 152.33 | 152.33 | -1.33% | 10,669,237 |
| Jan 16, 2026 | 155.00 | 155.00 | 151.62 | 154.39 | 154.39 | 0.11% | 9,602,052 |
| Jan 15, 2026 | 150.16 | 156.28 | 149.50 | 154.22 | 154.22 | 5.09% | 10,078,932 |
| Jan 14, 2026 | 148.17 | 148.69 | 144.38 | 146.75 | 146.75 | -1.49% | 9,420,524 |
| Jan 13, 2026 | 146.19 | 149.11 | 144.09 | 148.97 | 148.97 | 2.66% | 8,061,506 |
| Jan 12, 2026 | 141.66 | 147.25 | 141.50 | 145.11 | 145.11 | 3.53% | 10,134,280 |
| Jan 9, 2026 | 136.26 | 140.49 | 135.92 | 140.16 | 140.16 | 2.87% | 5,192,056 |
| Jan 8, 2026 | 137.76 | 138.27 | 134.10 | 136.25 | 136.25 | -1.91% | 6,971,054 |
| Jan 7, 2026 | 139.67 | 140.33 | 137.96 | 138.91 | 138.91 | -1.75% | 8,295,244 |
| Jan 6, 2026 | 137.66 | 141.41 | 130.62 | 141.38 | 141.38 | 1.07% | 12,854,590 |
| Jan 5, 2026 | 141.05 | 143.30 | 139.00 | 139.88 | 139.88 | 0.12% | 10,179,257 |
| Jan 2, 2026 | 137.12 | 139.94 | 136.69 | 139.71 | 139.71 | 3.38% | 7,178,604 |
| Dec 31, 2025 | 136.64 | 137.15 | 135.03 | 135.14 | 135.14 | -0.78% | 3,303,215 |
| Dec 30, 2025 | 137.27 | 137.85 | 135.94 | 136.20 | 136.20 | -0.51% | 3,551,799 |
| Dec 29, 2025 | 136.20 | 137.59 | 135.83 | 136.90 | 136.90 | -0.39% | 4,377,086 |
| Dec 26, 2025 | 137.94 | 138.32 | 136.84 | 137.43 | 137.43 | -0.37% | 2,668,167 |
| Dec 24, 2025 | 137.18 | 138.15 | 136.65 | 137.94 | 137.94 | 0.60% | 2,162,371 |
| Dec 23, 2025 | 133.66 | 137.25 | 133.28 | 137.12 | 137.12 | 1.47% | 4,806,955 |
| Dec 22, 2025 | 137.00 | 137.21 | 133.29 | 135.14 | 135.14 | -0.11% | 5,348,979 |
| Dec 19, 2025 | 130.07 | 136.84 | 129.93 | 135.29 | 135.29 | 4.38% | 17,537,484 |
| Dec 18, 2025 | 129.21 | 130.51 | 127.89 | 129.61 | 129.61 | 2.45% | 8,009,240 |
| Dec 17, 2025 | 129.46 | 129.91 | 125.38 | 126.51 | 126.51 | -2.03% | 12,047,340 |
| Dec 16, 2025 | 129.06 | 130.42 | 127.81 | 129.13 | 129.13 | -0.59% | 7,901,671 |
| Dec 15, 2025 | 130.15 | 131.28 | 129.41 | 129.90 | 129.65 | 0.51% | 8,042,448 |
| Dec 12, 2025 | 138.11 | 138.21 | 128.28 | 129.24 | 128.99 | -7.08% | 13,261,008 |
| Dec 11, 2025 | 137.80 | 139.15 | 134.16 | 139.09 | 138.82 | 0.30% | 7,247,953 |
| Dec 10, 2025 | 138.55 | 139.43 | 136.36 | 138.68 | 138.41 | 0.07% | 6,758,767 |
| Dec 9, 2025 | 139.66 | 140.93 | 137.80 | 138.58 | 138.31 | -1.06% | 5,597,638 |
| Dec 8, 2025 | 140.00 | 142.27 | 139.64 | 140.06 | 139.79 | 0.50% | 3,882,755 |
| Dec 5, 2025 | 139.96 | 139.96 | 137.01 | 139.36 | 139.09 | -0.07% | 7,437,491 |
| Dec 4, 2025 | 137.99 | 140.33 | 137.68 | 139.46 | 139.19 | 0.58% | 8,194,869 |
| Dec 3, 2025 | 140.93 | 141.06 | 137.31 | 138.65 | 138.38 | -2.01% | 10,115,391 |
| Dec 2, 2025 | 142.00 | 143.48 | 140.90 | 141.49 | 141.22 | 1.63% | 8,723,278 |
| Dec 1, 2025 | 139.64 | 140.09 | 137.30 | 139.22 | 138.95 | -1.19% | 7,337,911 |
| Nov 28, 2025 | 139.49 | 140.96 | 138.30 | 140.90 | 140.63 | 1.57% | 3,195,094 |
| Nov 26, 2025 | 138.92 | 139.44 | 137.76 | 138.72 | 138.45 | 0.66% | 6,443,412 |
| Nov 25, 2025 | 137.51 | 138.34 | 133.94 | 137.81 | 137.54 | -0.05% | 7,102,867 |
| Nov 24, 2025 | 132.67 | 138.31 | 132.53 | 137.88 | 137.61 | 4.77% | 13,568,383 |
| Nov 21, 2025 | 130.36 | 132.19 | 127.19 | 131.60 | 131.35 | 0.95% | 8,207,291 |
| Nov 20, 2025 | 140.69 | 140.69 | 130.21 | 130.36 | 130.11 | -4.61% | 10,313,304 |
| Nov 19, 2025 | 132.20 | 136.76 | 131.69 | 136.66 | 136.40 | 3.19% | 8,981,254 |
| Nov 18, 2025 | 132.32 | 133.19 | 129.76 | 132.44 | 132.19 | 0.08% | 8,100,291 |
| Nov 17, 2025 | 132.59 | 135.42 | 131.25 | 132.33 | 132.08 | -1.05% | 6,000,918 |
| Nov 14, 2025 | 130.34 | 136.70 | 130.15 | 133.74 | 133.48 | -1.12% | 9,797,554 |
| Nov 13, 2025 | 141.18 | 141.35 | 134.83 | 135.25 | 134.99 | -4.70% | 10,097,681 |
| Nov 12, 2025 | 143.98 | 144.05 | 140.75 | 141.92 | 141.65 | -1.08% | 6,538,561 |
| Nov 11, 2025 | 142.50 | 143.90 | 140.68 | 143.47 | 143.19 | -0.26% | 6,977,276 |
| Nov 10, 2025 | 141.25 | 144.37 | 140.76 | 143.85 | 143.57 | 3.42% | 7,783,110 |
| Nov 7, 2025 | 136.76 | 139.21 | 134.51 | 139.09 | 138.82 | 0.71% | 8,749,472 |
| Nov 6, 2025 | 139.41 | 139.99 | 135.67 | 138.11 | 137.84 | -0.55% | 7,647,442 |
| Nov 5, 2025 | 136.68 | 141.05 | 136.50 | 138.87 | 138.60 | 1.59% | 8,079,306 |
| Nov 4, 2025 | 136.63 | 138.58 | 135.86 | 136.70 | 136.44 | -3.43% | 10,704,561 |
| Nov 3, 2025 | 140.31 | 142.50 | 139.99 | 141.55 | 141.28 | 1.59% | 9,568,735 |
| Oct 31, 2025 | 140.58 | 141.69 | 138.33 | 139.34 | 139.07 | 0.17% | 6,447,789 |
| Oct 30, 2025 | 139.00 | 140.76 | 137.66 | 139.11 | 138.84 | -0.46% | 7,402,828 |
| Oct 29, 2025 | 139.20 | 141.72 | 137.51 | 139.75 | 139.48 | 1.79% | 8,477,061 |
| Oct 28, 2025 | 135.99 | 137.55 | 134.68 | 137.29 | 137.03 | 1.02% | 6,700,241 |
| Oct 27, 2025 | 135.69 | 137.01 | 135.16 | 135.91 | 135.65 | 1.56% | 8,472,274 |
| Oct 24, 2025 | 137.19 | 137.65 | 133.30 | 133.82 | 133.56 | -1.10% | 9,074,013 |
| Oct 23, 2025 | 129.60 | 136.52 | 129.10 | 135.31 | 135.05 | 4.95% | 11,987,132 |
| Oct 22, 2025 | 135.35 | 135.94 | 125.00 | 128.93 | 128.68 | 3.61% | 22,134,655 |
| Oct 21, 2025 | 127.81 | 128.09 | 124.35 | 124.44 | 124.20 | -2.53% | 7,927,159 |
| Oct 20, 2025 | 126.57 | 127.94 | 125.70 | 127.67 | 127.42 | 1.61% | 5,275,269 |
| Oct 17, 2025 | 126.24 | 127.05 | 124.46 | 125.65 | 125.41 | -1.34% | 5,884,348 |
| Oct 16, 2025 | 126.96 | 128.12 | 126.46 | 127.36 | 127.11 | 1.40% | 6,941,854 |
| Oct 15, 2025 | 126.64 | 127.48 | 124.10 | 125.60 | 125.36 | 2.41% | 10,113,460 |
| Oct 14, 2025 | 121.73 | 124.44 | 120.04 | 122.64 | 122.40 | -1.02% | 5,912,458 |
| Oct 13, 2025 | 123.50 | 125.16 | 122.83 | 123.91 | 123.67 | 1.82% | 6,140,037 |