Skip to main content
Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
143.72
-4.92 (-3.31%)
At close: Apr 28, 2026, 4:00 PM EDT
145.00
+1.28 (0.89%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.00147.41142.26143.72--3.31%9,678,633
Apr 27, 2026149.25150.00144.45148.64148.64-0.71%6,257,602
Apr 24, 2026151.36151.73148.51149.71149.71-0.31%4,602,097
Apr 23, 2026149.07152.00148.61150.18150.181.38%6,624,475
Apr 22, 2026148.13151.25145.41148.13148.13-2.50%9,319,639
Apr 21, 2026153.99155.46151.27151.93151.93-0.58%7,287,868
Apr 20, 2026153.00154.25152.00152.81152.811.16%6,098,964
Apr 17, 2026149.78152.41149.76151.06151.061.41%6,714,333
Apr 16, 2026147.00149.07145.39148.96148.961.35%6,428,346
Apr 15, 2026148.00148.72144.50146.98146.98-1.17%7,304,815
Apr 14, 2026147.86149.21145.72148.72148.722.37%8,184,541
Apr 13, 2026140.00145.35139.92145.27145.273.21%7,624,183
Apr 10, 2026138.81143.70138.42140.75140.752.23%9,733,013
Apr 9, 2026136.69138.17134.15137.68137.681.74%6,787,665
Apr 8, 2026136.00136.60131.82135.32135.325.41%6,990,105
Apr 7, 2026125.20128.40124.68128.38128.381.49%4,389,911
Apr 6, 2026128.00128.48126.10126.49126.49-1.18%4,571,372
Apr 2, 2026123.18129.19123.00128.00128.000.23%5,587,431
Apr 1, 2026127.17129.73127.16127.70127.701.07%7,246,261
Mar 31, 2026122.28126.51121.00126.35126.356.04%10,030,478
Mar 30, 2026125.40126.37118.24119.15119.15-3.62%8,159,798
Mar 27, 2026122.50126.02121.33123.62123.620.40%7,792,309
Mar 26, 2026125.25127.23122.60123.13123.13-4.35%9,637,796
Mar 25, 2026129.86131.71126.76128.73128.730.60%11,692,513
Mar 24, 2026128.60133.09127.75127.96127.96-2.07%9,539,921
Mar 23, 2026129.12133.41128.58130.67130.673.10%7,652,378
Mar 20, 2026130.14130.83124.68126.74126.49-2.99%14,276,130
Mar 19, 2026125.83131.99125.40130.65130.392.22%7,153,787
Mar 18, 2026135.29136.62126.47127.81127.56-5.41%12,619,038
Mar 17, 2026139.89144.25134.24135.12134.85-1.23%13,196,412
Mar 16, 2026137.00140.58135.65136.80136.532.15%10,492,836
Mar 13, 2026131.93136.85131.92133.92133.661.86%7,246,888
Mar 12, 2026132.31132.49128.54131.47131.21-2.28%8,937,406
Mar 11, 2026136.44136.79132.70134.54134.27-1.61%6,628,944
Mar 10, 2026136.38139.36135.51136.74136.470.50%7,156,268
Mar 9, 2026129.57136.73128.61136.06135.793.18%8,755,130
Mar 6, 2026133.17135.40130.57131.87131.61-3.21%7,975,628
Mar 5, 2026136.00140.38133.87136.24135.972.63%13,923,080
Mar 4, 2026132.12133.48129.12132.75132.492.45%11,544,581
Mar 3, 2026130.00131.92127.60129.58129.32-4.13%15,242,068
Mar 2, 2026141.50142.14134.77135.16134.89-7.46%14,746,816
Feb 27, 2026145.48147.51143.54146.06145.77-1.62%9,827,484
Feb 26, 2026153.25153.65143.83148.47148.18-2.73%7,755,864
Feb 25, 2026151.45154.05148.81152.64152.340.75%5,653,475
Feb 24, 2026148.58151.71145.50151.50151.202.49%8,000,387
Feb 23, 2026150.12151.76147.20147.82147.53-2.13%6,070,412
Feb 20, 2026149.69153.63149.69151.04150.74-0.11%7,467,401
Feb 19, 2026147.00151.38146.31151.20150.902.35%5,230,807
Feb 18, 2026150.00151.37147.08147.73147.44-0.57%7,485,197
Feb 17, 2026144.75149.31143.03148.57148.281.26%6,844,790
Feb 13, 2026143.65148.82141.02146.72146.432.08%9,378,769
Feb 12, 2026147.30148.87143.69143.73143.45-0.22%11,352,634
Feb 11, 2026147.77147.77138.80144.04143.76-0.07%8,910,844
Feb 10, 2026146.05147.38143.14144.14143.86-0.04%10,687,644
Feb 9, 2026137.17145.27136.61144.20143.925.85%9,321,240
Feb 6, 2026132.16138.31132.13136.23135.966.74%11,531,466
Feb 5, 2026129.50130.68126.21127.63127.38-1.82%19,602,571
Feb 4, 2026146.81147.01129.39130.00129.74-11.60%21,254,219
Feb 3, 2026146.85149.24140.98147.06146.771.47%10,358,522
Feb 2, 2026144.00148.51144.00144.93144.640.59%9,951,127
Jan 30, 2026147.95149.66143.75144.08143.80-3.68%12,333,741
Jan 29, 2026148.26151.41145.75149.58149.282.48%16,929,362
Jan 28, 2026141.00153.41140.00145.96145.67-12.20%37,790,623
Jan 27, 2026157.88167.04157.45166.25165.926.87%18,312,515
Jan 26, 2026150.65156.69150.02155.56155.253.03%10,563,887
Jan 23, 2026151.25151.80147.90150.99150.69-0.99%7,333,749
Jan 22, 2026156.00157.54148.87152.50152.20-1.36%7,799,565
Jan 21, 2026153.08155.84150.48154.60154.301.49%8,664,662
Jan 20, 2026150.60154.39149.53152.33152.03-1.33%10,669,237
Jan 16, 2026155.00155.00151.62154.39154.090.11%9,602,052
Jan 15, 2026150.16156.28149.50154.22153.925.09%10,078,932
Jan 14, 2026148.17148.69144.38146.75146.46-1.49%9,420,524
Jan 13, 2026146.19149.11144.09148.97148.682.66%8,061,506
Jan 12, 2026141.66147.25141.50145.11144.823.53%10,134,280
Jan 9, 2026136.26140.49135.92140.16139.882.87%5,192,056
Jan 8, 2026137.76138.27134.10136.25135.98-1.91%6,971,054
Jan 7, 2026139.67140.33137.96138.91138.64-1.75%8,295,244
Jan 6, 2026137.66141.41130.62141.38141.101.07%12,854,590
Jan 5, 2026141.05143.30139.00139.88139.600.12%10,179,257
Jan 2, 2026137.12139.94136.69139.71139.433.38%7,178,604
Dec 31, 2025136.64137.15135.03135.14134.87-0.78%3,303,215
Dec 30, 2025137.27137.85135.94136.20135.93-0.51%3,551,799
Dec 29, 2025136.20137.59135.83136.90136.63-0.39%4,377,086
Dec 26, 2025137.94138.32136.84137.43137.16-0.37%2,668,167
Dec 24, 2025137.18138.15136.65137.94137.670.60%2,162,371
Dec 23, 2025133.66137.25133.28137.12136.851.47%4,806,955
Dec 22, 2025137.00137.21133.29135.14134.87-0.11%5,348,979
Dec 19, 2025130.07136.84129.93135.29135.024.38%17,537,484
Dec 18, 2025129.21130.51127.89129.61129.352.45%8,009,240
Dec 17, 2025129.46129.91125.38126.51126.26-2.03%12,047,340
Dec 16, 2025129.06130.42127.81129.13128.88-0.59%7,901,671
Dec 15, 2025130.15131.28129.41129.90129.390.51%8,042,448
Dec 12, 2025138.11138.21128.28129.24128.74-7.08%13,261,008
Dec 11, 2025137.80139.15134.16139.09138.550.30%7,247,953
Dec 10, 2025138.55139.43136.36138.68138.140.07%6,758,767
Dec 9, 2025139.66140.93137.80138.58138.04-1.06%5,597,638
Dec 8, 2025140.00142.27139.64140.06139.510.50%3,882,755
Dec 5, 2025139.96139.96137.01139.36138.82-0.07%7,437,491
Dec 4, 2025137.99140.33137.68139.46138.920.58%8,194,869
Dec 3, 2025140.93141.06137.31138.65138.11-2.01%10,115,391