Skip to main content
Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
163.72
-1.43 (-0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
163.08
-0.64 (-0.39%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026162.47165.94160.66163.72163.72-0.87%11,719,119
Jun 25, 2026166.15168.72163.80165.15165.151.46%8,012,634
Jun 24, 2026157.34166.33156.21162.78162.782.57%8,592,665
Jun 23, 2026159.71162.27158.50158.70158.70-4.23%9,787,982
Jun 22, 2026166.36168.75164.05165.96165.711.22%8,565,867
Jun 18, 2026165.32166.35162.67163.96163.711.77%12,819,436
Jun 17, 2026161.03164.18159.87161.11160.871.45%8,712,905
Jun 16, 2026158.59162.10157.07158.81158.570.14%8,222,953
Jun 15, 2026156.55159.36154.81158.59158.353.11%9,036,445
Jun 12, 2026153.77155.29151.78153.80153.570.88%9,393,031
Jun 11, 2026150.44153.29147.70152.46152.232.17%11,909,613
Jun 10, 2026153.00159.80149.06149.22149.00-3.15%12,069,550
Jun 9, 2026147.46154.92145.22154.07153.847.29%15,432,093
Jun 8, 2026144.03145.95141.86143.60143.383.45%7,506,504
Jun 5, 2026143.25144.97138.20138.81138.60-5.42%7,168,148
Jun 4, 2026145.27147.84141.82146.77146.55-0.58%5,619,368
Jun 3, 2026148.60151.92146.01147.62147.40-0.53%8,580,235
Jun 2, 2026146.66149.54141.50148.40148.181.41%11,441,799
Jun 1, 2026146.95148.65144.20146.34146.12-1.63%8,717,950
May 29, 2026148.94151.62146.00148.76148.540.73%13,698,753
May 28, 2026141.02148.34139.89147.68147.465.31%13,795,327
May 27, 2026139.71141.99138.17140.24140.030.49%10,074,779
May 26, 2026136.88143.75136.20139.56139.355.68%16,593,708
May 22, 2026127.12132.59127.12132.06131.865.77%17,734,910
May 21, 2026122.28125.17121.41124.86124.671.47%8,587,146
May 20, 2026119.97123.10119.60123.05122.863.23%9,564,076
May 19, 2026119.72120.32118.01119.20119.02-2.07%10,761,949
May 18, 2026125.41125.74120.16121.72121.54-2.62%9,889,272
May 15, 2026128.39128.70124.72125.00124.81-3.24%10,352,463
May 14, 2026124.93129.44123.55129.19129.003.65%10,849,032
May 13, 2026129.95129.98123.55124.64124.45-2.53%11,311,069
May 12, 2026123.94128.17123.60127.87127.684.41%15,959,372
May 11, 2026127.97128.41121.43122.47122.29-4.34%24,755,921
May 8, 2026137.58137.80127.63128.03127.84-6.29%18,190,972
May 7, 2026139.11139.11134.39136.62136.41-1.34%9,002,706
May 6, 2026138.00140.88137.02138.47138.261.30%10,534,376
May 5, 2026143.45144.12135.92136.69136.48-3.08%11,698,792
May 4, 2026143.45143.95140.19141.03140.82-0.89%7,194,163
May 1, 2026146.48146.67142.28142.30142.09-3.37%5,773,915
Apr 30, 2026151.94152.84143.61147.27147.05-0.75%9,313,957
Apr 29, 2026154.00154.92146.55148.38148.163.24%14,324,324
Apr 28, 2026144.00147.41142.26143.72143.50-3.31%9,871,588
Apr 27, 2026149.25150.00144.45148.64148.42-0.71%6,348,017
Apr 24, 2026151.36151.73148.51149.71149.48-0.31%4,662,230
Apr 23, 2026149.07152.00148.61150.18149.951.38%6,733,587
Apr 22, 2026148.13151.25145.41148.13147.91-2.50%9,364,520
Apr 21, 2026153.99155.46151.27151.93151.70-0.58%7,371,664
Apr 20, 2026153.00154.25152.00152.81152.581.16%6,102,724
Apr 17, 2026149.78152.41149.76151.06150.831.41%6,784,995
Apr 16, 2026147.00149.07145.39148.96148.741.35%6,460,081
Apr 15, 2026148.00148.72144.50146.98146.76-1.17%7,313,586
Apr 14, 2026147.86149.21145.72148.72148.502.37%8,364,376
Apr 13, 2026140.00145.35139.92145.27145.053.21%7,634,984
Apr 10, 2026138.81143.70138.42140.75140.542.23%9,737,525
Apr 9, 2026136.69138.17134.15137.68137.471.74%6,807,619
Apr 8, 2026136.00136.60131.82135.32135.125.41%7,055,686
Apr 7, 2026125.20128.40124.68128.38128.191.49%4,462,120
Apr 6, 2026128.00128.48126.10126.49126.30-1.18%4,605,632
Apr 2, 2026123.18129.19123.00128.00127.810.23%5,587,580
Apr 1, 2026127.17129.73127.16127.70127.511.07%7,359,939
Mar 31, 2026122.28126.51121.00126.35126.166.04%10,075,718
Mar 30, 2026125.40126.37118.24119.15118.97-3.62%8,171,710
Mar 27, 2026122.50126.02121.33123.62123.430.40%7,805,964
Mar 26, 2026125.25127.23122.60123.13122.94-4.35%9,646,193
Mar 25, 2026129.86131.71126.76128.73128.540.60%11,719,803
Mar 24, 2026128.60133.09127.75127.96127.77-2.07%9,732,338
Mar 23, 2026129.12133.41128.58130.67130.473.30%7,714,892
Mar 20, 2026130.14130.83124.68126.74126.30-2.99%14,276,130
Mar 19, 2026125.83131.99125.40130.65130.202.22%7,153,787
Mar 18, 2026135.29136.62126.47127.81127.37-5.41%12,619,038
Mar 17, 2026139.89144.25134.24135.12134.65-1.23%13,196,412
Mar 16, 2026137.00140.58135.65136.80136.322.15%10,492,836
Mar 13, 2026131.93136.85131.92133.92133.451.86%7,246,888
Mar 12, 2026132.31132.49128.54131.47131.01-2.28%8,937,406
Mar 11, 2026136.44136.79132.70134.54134.07-1.61%6,628,944
Mar 10, 2026136.38139.36135.51136.74136.260.50%7,156,268
Mar 9, 2026129.57136.73128.61136.06135.593.18%8,755,130
Mar 6, 2026133.17135.40130.57131.87131.41-3.21%7,975,628
Mar 5, 2026136.00140.38133.87136.24135.772.63%13,923,080
Mar 4, 2026132.12133.48129.12132.75132.292.45%11,544,581
Mar 3, 2026130.00131.92127.60129.58129.13-4.13%15,242,068
Mar 2, 2026141.50142.14134.77135.16134.69-7.46%14,746,816
Feb 27, 2026145.48147.51143.54146.06145.55-1.62%9,827,484
Feb 26, 2026153.25153.65143.83148.47147.95-2.73%7,755,864
Feb 25, 2026151.45154.05148.81152.64152.110.75%5,653,475
Feb 24, 2026148.58151.71145.50151.50150.972.49%8,000,387
Feb 23, 2026150.12151.76147.20147.82147.31-2.13%6,070,412
Feb 20, 2026149.69153.63149.69151.04150.51-0.11%7,467,401
Feb 19, 2026147.00151.38146.31151.20150.672.35%5,230,807
Feb 18, 2026150.00151.37147.08147.73147.22-0.57%7,485,197
Feb 17, 2026144.75149.31143.03148.57148.051.26%6,844,790
Feb 13, 2026143.65148.82141.02146.72146.212.08%9,378,769
Feb 12, 2026147.30148.87143.69143.73143.23-0.22%11,352,634
Feb 11, 2026147.77147.77138.80144.04143.54-0.07%8,910,844
Feb 10, 2026146.05147.38143.14144.14143.64-0.04%10,687,644
Feb 9, 2026137.17145.27136.61144.20143.705.85%9,321,240
Feb 6, 2026132.16138.31132.13136.23135.766.74%11,531,466
Feb 5, 2026129.50130.68126.21127.63127.19-1.82%19,602,571
Feb 4, 2026146.81147.01129.39130.00129.55-11.60%21,254,219
Feb 3, 2026146.85149.24140.98147.06146.551.47%10,358,522