Amphenol Corporation
APH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $81.20 | $81.60 | $78.36 | $78.55 | -6.40% | 12.21M |
| Sep 11, 2026 | $82.42 | $84.48 | $82.18 | $83.92 | +4.57% | 11.04M |
| Sep 10, 2026 | $80.00 | $80.85 | $79.23 | $80.25 | -1.34% | 13.08M |
| Sep 9, 2026 | $80.98 | $82.28 | $80.87 | $81.34 | -0.51% | 9.56M |
| Sep 8, 2026 | $83.56 | $84.00 | $81.58 | $81.76 | -1.23% | 10.10M |
| Sep 4, 2026 | $82.84 | $83.84 | $81.85 | $82.78 | +0.87% | 11.22M |
| Sep 3, 2026 | $80.82 | $82.16 | $79.33 | $82.07 | +2.54% | 10.19M |
| Sep 2, 2026 | $80.03 | $81.16 | $77.71 | $80.04 | -1.90% | 13.28M |
| Sep 1, 2026 | $79.56 | $81.65 | $78.32 | $81.59 | +2.92% | 15.44M |
| Aug 31, 2026 | $78.21 | $79.85 | $77.97 | $79.28 | +0.51% | 11.05M |
| Aug 28, 2026 | $80.63 | $80.75 | $78.82 | $78.87 | -2.26% | 8.46M |
| Aug 27, 2026 | $81.65 | $81.65 | $80.19 | $80.69 | +0.02% | 10.27M |
| Aug 26, 2026 | $79.54 | $81.31 | $79.48 | $80.67 | +1.61% | 11.86M |
| Aug 25, 2026 | $79.83 | $79.84 | $78.64 | $79.39 | +2.08% | 10.83M |
| Aug 24, 2026 | $77.50 | $78.15 | $75.75 | $77.78 | -0.93% | 10.53M |
| Aug 21, 2026 | $78.25 | $79.21 | $76.91 | $78.51 | +2.55% | 12.56M |
| Aug 20, 2026 | $77.88 | $78.35 | $76.41 | $76.56 | -1.88% | 10.84M |
| Aug 19, 2026 | $81.00 | $81.63 | $77.78 | $78.02 | -2.21% | 12.08M |
| Aug 18, 2026 | $82.60 | $83.19 | $79.05 | $79.79 | -6.61% | 15.07M |
| Aug 17, 2026 | $83.98 | $86.03 | $83.23 | $85.44 | +2.25% | 12.61M |
| Aug 14, 2026 | $82.83 | $83.95 | $82.63 | $83.56 | +0.82% | 8.96M |
| Aug 13, 2026 | $84.91 | $85.20 | $82.64 | $82.88 | -2.48% | 8.39M |
| Aug 12, 2026 | $86.07 | $86.41 | $84.09 | $84.98 | +1.63% | 10.45M |
| Aug 11, 2026 | $85.21 | $86.13 | $83.58 | $83.62 | -0.28% | 7.91M |
| Aug 10, 2026 | $85.72 | $85.86 | $83.82 | $83.85 | -0.87% | 11.17M |
| Aug 7, 2026 | $85.83 | $86.21 | $83.44 | $84.59 | -0.84% | 12.12M |
| Aug 6, 2026 | $84.87 | $88.17 | $84.34 | $85.31 | -0.95% | 10.72M |
| Aug 5, 2026 | $86.15 | $87.42 | $85.30 | $86.12 | +0.53% | 12.29M |
| Aug 4, 2026 | $85.24 | $86.45 | $82.80 | $85.67 | +4.89% | 16.35M |
| Aug 3, 2026 | $78.87 | $82.08 | $77.68 | $81.67 | +1.64% | 14.32M |
| Jul 31, 2026 | $82.42 | $83.62 | $79.93 | $80.35 | +0.55% | 18.56M |
| Jul 30, 2026 | $79.86 | $80.61 | $77.36 | $79.91 | +6.33% | 21.53M |
| Jul 29, 2026 | $76.15 | $79.64 | $74.71 | $75.16 | +4.49% | 24.38M |
| Jul 28, 2026 | $72.72 | $73.00 | $69.84 | $71.93 | -3.64% | 20.23M |
| Jul 27, 2026 | $77.75 | $77.75 | $73.38 | $74.64 | -2.22% | 11.13M |
| Jul 24, 2026 | $78.15 | $79.43 | $75.65 | $76.34 | -3.02% | 11.21M |
| Jul 23, 2026 | $78.25 | $80.02 | $78.06 | $78.72 | -0.05% | 12.64M |
| Jul 22, 2026 | $77.00 | $79.27 | $76.81 | $78.76 | -0.19% | 12.10M |
| Jul 21, 2026 | $77.53 | $79.04 | $76.43 | $78.91 | +4.85% | 12.97M |
| Jul 20, 2026 | $76.00 | $77.39 | $75.11 | $75.26 | -0.46% | 9.52M |
| Jul 17, 2026 | $74.88 | $76.76 | $73.02 | $75.60 | -1.27% | 13.40M |
| Jul 16, 2026 | $77.21 | $78.50 | $76.23 | $76.57 | -2.48% | 10.97M |
| Jul 15, 2026 | $80.19 | $80.34 | $77.07 | $78.52 | -0.84% | 14.81M |
| Jul 14, 2026 | $79.05 | $79.99 | $77.65 | $79.19 | +1.53% | 10.42M |
| Jul 13, 2026 | $79.17 | $80.19 | $77.48 | $78.00 | -1.93% | 11.01M |
| Jul 10, 2026 | $80.78 | $81.23 | $78.57 | $79.53 | -1.96% | 11.90M |
| Jul 9, 2026 | $81.75 | $82.45 | $80.67 | $81.12 | +2.54% | 12.25M |
| Jul 8, 2026 | $77.40 | $79.28 | $76.58 | $79.11 | -0.25% | 12.53M |
| Jul 7, 2026 | $80.92 | $81.66 | $78.12 | $79.31 | -4.92% | 10.92M |
| Jul 6, 2026 | $84.00 | $84.69 | $82.35 | $83.41 | +1.35% | 15.25M |
| Jul 2, 2026 | $85.01 | $86.50 | $80.68 | $82.30 | -4.43% | 16.61M |
| Jul 1, 2026 | $87.07 | $87.07 | $83.77 | $86.11 | -2.33% | 16.02M |
| Jun 30, 2026 | $83.59 | $89.26 | $83.58 | $88.16 | +5.95% | 28.84M |
| Jun 29, 2026 | $82.13 | $83.45 | $79.87 | $83.21 | +1.65% | 12.39M |
| Jun 26, 2026 | $81.24 | $82.97 | $80.33 | $81.86 | -0.87% | 23.72M |
| Jun 25, 2026 | $83.08 | $84.36 | $81.90 | $82.58 | +1.46% | 16.97M |
| Jun 24, 2026 | $78.67 | $83.17 | $78.11 | $81.39 | +2.57% | 17.33M |
| Jun 23, 2026 | $79.86 | $81.13 | $79.25 | $79.35 | -4.37% | 20.02M |
| Jun 22, 2026 | $83.18 | $84.38 | $82.03 | $82.98 | +1.22% | 17.17M |
| Jun 18, 2026 | $82.66 | $83.18 | $81.34 | $81.98 | — | 25.64M |
