NYSE : APH
Amphenol Corporation — Price history
Technology · Electronic Components · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amphenol Corporation (APH) closed at 79.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.83 | 83.9 | 79.37 | 79.84 | 17,414,434 | +0.68% |
| 2026-10-30 | 78.905 | 80.43 | 77.5 | 79.3 | 16,590,903 | -3.39% |
| 2026-10-29 | 81.485 | 83.865 | 81.06 | 82.08 | 15,724,786 | +1.38% |
| 2026-10-28 | 82.875 | 83.73 | 79.3 | 80.96 | 20,416,931 | +3.52% |
| 2026-10-27 | 76.35 | 78.68 | 76.1 | 78.21 | 17,408,170 | +3.91% |
| 2026-10-26 | 74.49 | 76.3 | 73.91 | 75.27 | 11,686,454 | +1.59% |
| 2026-10-23 | 73.06 | 74.68 | 71.44 | 74.09 | 12,989,846 | +1.40% |
| 2026-10-22 | 77.06 | 77.34 | 72.23 | 73.07 | 18,426,121 | -7.74% |
| 2026-10-21 | 80.53 | 80.87 | 79.14 | 79.2 | 12,132,554 | -0.15% |
| 2026-10-20 | 79.14 | 80.79 | 77.88 | 79.32 | 7,090,309 | -1.20% |
| 2026-10-19 | 81.72 | 82.04 | 80.15 | 80.28 | 9,436,659 | +1.17% |
| 2026-10-16 | 81.52 | 81.665 | 79.205 | 79.35 | 12,029,588 | -2.63% |
| 2026-10-15 | 80.38 | 81.725 | 78.37 | 81.49 | 15,670,165 | -1.45% |
| 2026-10-14 | 84.83 | 85.58 | 82.29 | 82.69 | 9,270,060 | -3.73% |
| 2026-10-13 | 84.65 | 86.13 | 83.745 | 85.89 | 8,219,659 | -0.35% |
| 2026-10-12 | 86.93 | 87.08 | 85.67 | 86.19 | 10,228,186 | -1.20% |
| 2026-10-09 | 86.58 | 87.55 | 86.034 | 87.24 | 8,339,917 | +2.25% |
| 2026-10-08 | 86.23 | 87.405 | 83.96 | 85.32 | 13,022,012 | -2.55% |
| 2026-10-07 | 87.21 | 88.28 | 86.44 | 87.55 | 9,195,188 | -1.21% |
| 2026-10-06 | 88.7 | 89.93 | 88.21 | 88.62 | 9,355,487 | +1.55% |
| 2026-10-05 | 86.75 | 87.7 | 86.61 | 87.27 | 9,550,812 | +0.36% |
| 2026-10-02 | 86.82 | 88.02 | 85.72 | 86.96 | 10,765,273 | +1.51% |
| 2026-10-01 | 85 | 87.09 | 83.63 | 85.67 | 11,889,407 | +1.63% |
| 2026-09-30 | 85.445 | 85.81 | 83.83 | 84.3 | 15,838,917 | -0.05% |
| 2026-09-29 | 86.08 | 86.217 | 83.71 | 84.34 | 10,623,739 | -0.33% |
| 2026-09-28 | 84.16 | 85.71 | 82.52 | 84.62 | 13,939,504 | +0.63% |
| 2026-09-25 | 83.905 | 85.01 | 83.48 | 84.09 | 10,152,166 | +1.22% |
| 2026-09-24 | 80.485 | 83.53 | 80.05 | 83.08 | 11,712,127 | +1.08% |
| 2026-09-23 | 83.38 | 83.4 | 81.375 | 82.19 | 13,005,439 | -0.78% |
| 2026-09-22 | 80.19 | 83.37 | 79.51 | 82.84 | 13,245,487 | +2.79% |
| 2026-09-21 | 79.255 | 81.21 | 78.88 | 80.72 | 11,656,292 | +4.09% |
| 2026-09-18 | 78.33 | 79.3 | 77.402 | 77.55 | 29,785,538 | -1.05% |
| 2026-09-17 | 78.86 | 79.08 | 77.08 | 78.37 | 8,542,528 | +1.44% |
| 2026-09-16 | 79.02 | 79.02 | 76.74 | 77.26 | 8,899,920 | -0.50% |
| 2026-09-15 | 78.48 | 79.144 | 77.09 | 77.65 | 8,669,340 | -1.15% |
| 2026-09-14 | 81.2 | 81.6 | 78.36 | 78.55 | 12,208,528 | -6.40% |
| 2026-09-11 | 82.42 | 84.48 | 82.18 | 83.92 | 11,037,067 | +4.57% |
| 2026-09-10 | 80 | 80.85 | 79.23 | 80.25 | 13,082,754 | -1.34% |
| 2026-09-09 | 80.98 | 82.28 | 80.872 | 81.34 | 9,564,300 | -0.51% |
| 2026-09-08 | 83.56 | 84 | 81.575 | 81.76 | 10,103,452 | -1.23% |
| 2026-09-04 | 82.84 | 83.84 | 81.845 | 82.78 | 11,224,535 | +0.87% |
| 2026-09-03 | 80.82 | 82.16 | 79.33 | 82.07 | 10,189,410 | +2.54% |
| 2026-09-02 | 80.03 | 81.159 | 77.705 | 80.04 | 13,283,998 | -1.90% |
| 2026-09-01 | 79.555 | 81.645 | 78.321 | 81.59 | 15,437,714 | +2.92% |
| 2026-08-31 | 78.205 | 79.848 | 77.965 | 79.275 | 11,054,810 | +0.51% |
| 2026-08-28 | 80.625 | 80.745 | 78.815 | 78.87 | 8,457,224 | -2.26% |
| 2026-08-27 | 81.65 | 81.65 | 80.185 | 80.69 | 10,266,212 | +0.02% |
| 2026-08-26 | 79.535 | 81.31 | 79.48 | 80.67 | 11,862,208 | +1.61% |
| 2026-08-25 | 79.83 | 79.84 | 78.635 | 79.39 | 10,831,606 | +2.08% |
| 2026-08-24 | 77.5 | 78.151 | 75.75 | 77.775 | 10,528,862 | -0.93% |
| 2026-08-21 | 78.25 | 79.205 | 76.905 | 78.505 | 12,564,414 | +2.55% |
| 2026-08-20 | 77.875 | 78.35 | 76.41 | 76.555 | 10,837,448 | -1.88% |
| 2026-08-19 | 81 | 81.625 | 77.78 | 78.02 | 12,079,580 | -2.21% |
| 2026-08-18 | 82.6 | 83.19 | 79.05 | 79.785 | 15,074,600 | -6.61% |
| 2026-08-17 | 83.975 | 86.03 | 83.225 | 85.435 | 12,607,068 | +2.25% |
| 2026-08-14 | 82.825 | 83.945 | 82.625 | 83.555 | 8,964,632 | +0.82% |
| 2026-08-13 | 84.91 | 85.2 | 82.635 | 82.875 | 8,386,240 | -2.48% |
| 2026-08-12 | 86.07 | 86.41 | 84.09 | 84.98 | 10,446,330 | +1.63% |
| 2026-08-11 | 85.205 | 86.13 | 83.58 | 83.615 | 7,906,268 | -0.28% |
| 2026-08-10 | 85.715 | 85.855 | 83.815 | 83.85 | 11,168,278 | -0.87% |
| 2026-08-07 | 85.825 | 86.205 | 83.44 | 84.59 | 12,124,172 | -0.84% |
| 2026-08-06 | 84.87 | 88.165 | 84.335 | 85.305 | 10,721,708 | -0.95% |
| 2026-08-05 | 86.153 | 87.42 | 85.3 | 86.12 | 12,288,462 | +0.53% |
| 2026-08-04 | 85.235 | 86.45 | 82.795 | 85.665 | 16,347,373 | +4.89% |
| 2026-08-03 | 78.865 | 82.08 | 77.68 | 81.67 | 14,323,708 | +1.64% |
| 2026-07-31 | 82.415 | 83.615 | 79.925 | 80.35 | 18,559,802 | +0.55% |
| 2026-07-30 | 79.855 | 80.605 | 77.36 | 79.91 | 21,533,262 | +6.33% |
| 2026-07-29 | 76.15 | 79.64 | 74.71 | 75.155 | 24,376,700 | +4.49% |
| 2026-07-28 | 72.72 | 73 | 69.835 | 71.925 | 20,231,014 | -3.64% |
| 2026-07-27 | 77.75 | 77.75 | 73.375 | 74.64 | 11,134,902 | -2.22% |
| 2026-07-24 | 78.15 | 79.43 | 75.645 | 76.335 | 11,212,032 | -3.02% |
| 2026-07-23 | 78.25 | 80.015 | 78.06 | 78.715 | 12,635,534 | -0.05% |
| 2026-07-22 | 76.995 | 79.265 | 76.81 | 78.755 | 12,096,242 | -0.19% |
| 2026-07-21 | 77.525 | 79.04 | 76.433 | 78.905 | 12,974,374 | +4.85% |
| 2026-07-20 | 76 | 77.39 | 75.105 | 75.255 | 9,524,928 | -0.46% |
| 2026-07-17 | 74.88 | 76.755 | 73.02 | 75.6 | 13,398,662 | -1.27% |
| 2026-07-16 | 77.21 | 78.5 | 76.233 | 76.57 | 10,972,898 | -2.48% |
| 2026-07-15 | 80.185 | 80.335 | 77.07 | 78.52 | 14,808,716 | -0.84% |
| 2026-07-14 | 79.045 | 79.99 | 77.649 | 79.185 | 10,415,870 | +1.53% |
| 2026-07-13 | 79.17 | 80.19 | 77.48 | 77.995 | 11,005,008 | -1.93% |
| 2026-07-10 | 80.78 | 81.226 | 78.57 | 79.53 | 11,898,342 | -1.96% |
| 2026-07-09 | 81.75 | 82.445 | 80.665 | 81.12 | 12,248,342 | +2.54% |
| 2026-07-08 | 77.4 | 79.275 | 76.575 | 79.11 | 12,526,002 | -0.25% |
| 2026-07-07 | 80.915 | 81.663 | 78.12 | 79.305 | 10,920,654 | -4.92% |
| 2026-07-06 | 84 | 84.685 | 82.345 | 83.405 | 15,250,236 | +1.35% |
| 2026-07-02 | 85.005 | 86.5 | 80.68 | 82.295 | 16,609,286 | -4.43% |
| 2026-07-01 | 87.07 | 87.07 | 83.765 | 86.11 | 16,022,922 | -2.33% |
| 2026-06-30 | 83.585 | 89.26 | 83.575 | 88.16 | 28,837,460 | +5.95% |
| 2026-06-29 | 82.13 | 83.45 | 79.866 | 83.21 | 12,393,194 | +1.65% |
| 2026-06-26 | 81.235 | 82.97 | 80.33 | 81.86 | 23,722,186 | -0.87% |
| 2026-06-25 | 83.075 | 84.36 | 81.9 | 82.575 | 16,971,242 | +1.46% |
| 2026-06-24 | 78.67 | 83.165 | 78.105 | 81.39 | 17,330,962 | +2.57% |
| 2026-06-23 | 79.855 | 81.133 | 79.25 | 79.35 | 20,021,100 | -4.23% |
| 2026-06-22 | 83.18 | 84.375 | 82.025 | 82.98 | 17,169,698 | +1.22% |
| 2026-06-18 | 82.66 | 83.175 | 81.335 | 81.98 | 25,638,872 | +1.77% |
| 2026-06-17 | 80.515 | 82.09 | 79.933 | 80.555 | 17,425,810 | +1.45% |
| 2026-06-16 | 79.295 | 81.05 | 78.533 | 79.405 | 16,445,906 | +0.14% |
| 2026-06-15 | 78.275 | 79.678 | 77.405 | 79.295 | 18,072,890 | +3.11% |
| 2026-06-12 | 76.885 | 77.645 | 75.888 | 76.9 | 18,786,062 | +0.88% |
| 2026-06-11 | 75.22 | 76.645 | 73.85 | 76.23 | 23,819,226 | +2.17% |
| 2026-06-10 | 76.5 | 79.9 | 74.53 | 74.61 | 24,139,100 | -3.15% |
| 2026-06-09 | 73.73 | 77.46 | 72.61 | 77.035 | 30,864,186 | +7.29% |
| 2026-06-08 | 72.013 | 72.975 | 70.928 | 71.8 | 15,013,008 | +3.45% |
| 2026-06-05 | 71.625 | 72.485 | 69.1 | 69.405 | 14,336,296 | -5.42% |
| 2026-06-04 | 72.635 | 73.92 | 70.91 | 73.385 | 11,238,736 | -0.58% |
| 2026-06-03 | 74.3 | 75.96 | 73.005 | 73.81 | 17,160,470 | -0.53% |
| 2026-06-02 | 73.33 | 74.768 | 70.75 | 74.2 | 22,883,598 | +1.41% |
| 2026-06-01 | 73.473 | 74.325 | 72.1 | 73.17 | 17,435,900 | -1.63% |
| 2026-05-29 | 74.47 | 75.808 | 73 | 74.38 | 27,397,506 | +0.73% |
| 2026-05-28 | 70.51 | 74.17 | 69.943 | 73.84 | 27,590,654 | +5.31% |
| 2026-05-27 | 69.855 | 70.995 | 69.085 | 70.12 | 20,149,558 | +0.49% |
| 2026-05-26 | 68.44 | 71.875 | 68.1 | 69.78 | 33,187,416 | +5.68% |
| 2026-05-22 | 63.56 | 66.295 | 63.56 | 66.03 | 35,469,820 | +5.77% |
| 2026-05-21 | 61.14 | 62.585 | 60.705 | 62.43 | 17,174,292 | +1.47% |
| 2026-05-20 | 59.985 | 61.55 | 59.8 | 61.525 | 19,128,152 | +3.23% |
| 2026-05-19 | 59.86 | 60.16 | 59.005 | 59.6 | 21,523,898 | -2.07% |
| 2026-05-18 | 62.705 | 62.87 | 60.078 | 60.86 | 19,778,544 | -2.62% |
| 2026-05-15 | 64.193 | 64.35 | 62.361 | 62.5 | 20,704,926 | -3.24% |
| 2026-05-14 | 62.465 | 64.72 | 61.775 | 64.595 | 21,698,064 | +3.65% |
| 2026-05-13 | 64.975 | 64.99 | 61.775 | 62.32 | 22,622,138 | -2.53% |