Amphenol Corporation
APH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $80.83 | $83.90 | $79.37 | $79.84 | +0.68% | 17.42M |
| Oct 30, 2026 | $78.91 | $80.43 | $77.50 | $79.30 | -3.39% | 16.59M |
| Oct 29, 2026 | $81.49 | $83.87 | $81.06 | $82.08 | +1.38% | 15.72M |
| Oct 28, 2026 | $82.88 | $83.73 | $79.30 | $80.96 | +3.52% | 20.42M |
| Oct 27, 2026 | $76.35 | $78.68 | $76.10 | $78.21 | +3.91% | 17.41M |
| Oct 26, 2026 | $74.49 | $76.30 | $73.91 | $75.27 | +1.59% | 11.69M |
| Oct 23, 2026 | $73.06 | $74.68 | $71.44 | $74.09 | +1.40% | 12.99M |
| Oct 22, 2026 | $77.06 | $77.34 | $72.23 | $73.07 | -7.74% | 18.43M |
| Oct 21, 2026 | $80.53 | $80.87 | $79.14 | $79.20 | -0.15% | 12.13M |
| Oct 20, 2026 | $79.14 | $80.79 | $77.88 | $79.32 | -1.20% | 7.09M |
| Oct 19, 2026 | $81.72 | $82.04 | $80.15 | $80.28 | +1.17% | 9.44M |
| Oct 16, 2026 | $81.52 | $81.67 | $79.21 | $79.35 | -2.63% | 12.03M |
| Oct 15, 2026 | $80.38 | $81.73 | $78.37 | $81.49 | -1.45% | 15.67M |
| Oct 14, 2026 | $84.83 | $85.58 | $82.29 | $82.69 | -3.73% | 9.27M |
| Oct 13, 2026 | $84.65 | $86.13 | $83.75 | $85.89 | -0.35% | 8.22M |
| Oct 12, 2026 | $86.93 | $87.08 | $85.67 | $86.19 | -1.20% | 10.23M |
| Oct 9, 2026 | $86.58 | $87.55 | $86.03 | $87.24 | +2.25% | 8.34M |
| Oct 8, 2026 | $86.23 | $87.41 | $83.96 | $85.32 | -2.55% | 13.02M |
| Oct 7, 2026 | $87.21 | $88.28 | $86.44 | $87.55 | -1.21% | 9.20M |
| Oct 6, 2026 | $88.70 | $89.93 | $88.21 | $88.62 | +1.55% | 9.36M |
| Oct 5, 2026 | $86.75 | $87.70 | $86.61 | $87.27 | +0.36% | 9.55M |
| Oct 2, 2026 | $86.82 | $88.02 | $85.72 | $86.96 | +1.51% | 10.77M |
| Oct 1, 2026 | $85.00 | $87.09 | $83.63 | $85.67 | +1.63% | 11.89M |
| Sep 30, 2026 | $85.45 | $85.81 | $83.83 | $84.30 | -0.05% | 15.84M |
| Sep 29, 2026 | $86.08 | $86.22 | $83.71 | $84.34 | -0.33% | 10.62M |
| Sep 28, 2026 | $84.16 | $85.71 | $82.52 | $84.62 | +0.63% | 13.94M |
| Sep 25, 2026 | $83.91 | $85.01 | $83.48 | $84.09 | +1.22% | 10.15M |
| Sep 24, 2026 | $80.49 | $83.53 | $80.05 | $83.08 | +1.08% | 11.71M |
| Sep 23, 2026 | $83.38 | $83.40 | $81.38 | $82.19 | -0.78% | 13.01M |
| Sep 22, 2026 | $80.19 | $83.37 | $79.51 | $82.84 | +2.63% | 13.25M |
| Sep 21, 2026 | $79.26 | $81.21 | $78.88 | $80.72 | +4.09% | 11.66M |
| Sep 18, 2026 | $78.33 | $79.30 | $77.40 | $77.55 | -1.05% | 29.79M |
| Sep 17, 2026 | $78.86 | $79.08 | $77.08 | $78.37 | +1.44% | 8.54M |
| Sep 16, 2026 | $79.02 | $79.02 | $76.74 | $77.26 | -0.50% | 8.90M |
| Sep 15, 2026 | $78.48 | $79.14 | $77.09 | $77.65 | -1.15% | 8.67M |
| 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 | — | 11.17M |
