Amphenol Corporation$174.09IBM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $224.76 | $235.31 | $223.30 | $235.15 | +3.91% | 7.54M |
| Aug 3, 2026 | $228.33 | $228.55 | $224.87 | $226.31 | +1.19% | 7.97M |
| Jul 31, 2026 | $221.15 | $224.76 | $216.59 | $223.65 | +0.86% | 9.09M |
| Jul 30, 2026 | $222.00 | $224.86 | $220.20 | $221.74 | -2.08% | 9.68M |
| Jul 29, 2026 | $227.70 | $230.97 | $223.95 | $226.44 | -0.49% | 8.81M |
| Jul 28, 2026 | $219.73 | $228.98 | $215.11 | $227.55 | +5.21% | 13.26M |
| Jul 27, 2026 | $217.75 | $219.63 | $215.29 | $216.28 | +0.98% | 8.37M |
| Jul 24, 2026 | $209.28 | $216.10 | $206.80 | $214.19 | +3.65% | 10.58M |
| Jul 23, 2026 | $202.64 | $207.55 | $199.19 | $206.65 | +0.43% | 15.31M |
| Jul 22, 2026 | $207.68 | $212.34 | $204.73 | $205.77 | -2.25% | 14.61M |
| Jul 21, 2026 | $210.72 | $214.97 | $209.18 | $210.50 | -1.17% | 11.95M |
| Jul 20, 2026 | $210.07 | $216.28 | $208.82 | $213.00 | +0.16% | 9.59M |
| Jul 17, 2026 | $215.62 | $217.17 | $210.22 | $212.67 | -2.91% | 13.15M |
| Jul 16, 2026 | $208.82 | $219.95 | $204.44 | $219.05 | +3.72% | 22.53M |
| Jul 15, 2026 | $220.97 | $223.81 | $211.03 | $211.20 | -2.70% | 29.59M |
| Jul 14, 2026 | $226.37 | $229.92 | $213.22 | $217.07 | -25.21% | 67.44M |
| Jul 13, 2026 | $290.50 | $297.50 | $289.10 | $290.23 | +0.93% | 5.02M |
| Jul 10, 2026 | $297.26 | $298.77 | $287.50 | $287.56 | -2.62% | 3.64M |
| Jul 9, 2026 | $285.84 | $297.28 | $284.44 | $295.30 | -2.23% | 10.84M |
| Jul 8, 2026 | $300.77 | $303.82 | $295.59 | $302.05 | -1.33% | 7.42M |
| Jul 7, 2026 | $305.66 | $311.80 | $300.49 | $306.13 | +2.21% | 8.62M |
| Jul 6, 2026 | $288.35 | $300.82 | $287.65 | $299.52 | +3.45% | 7.18M |
| Jul 2, 2026 | $283.14 | $290.93 | $282.28 | $289.52 | +1.14% | 5.95M |
| Jul 1, 2026 | $279.66 | $294.49 | $278.96 | $286.25 | +1.79% | 6.91M |
| Jun 30, 2026 | $273.21 | $282.57 | $271.12 | $281.21 | +1.15% | 7.46M |
| Jun 29, 2026 | $274.30 | $278.15 | $269.06 | $278.00 | +2.35% | 6.46M |
| Jun 26, 2026 | $258.94 | $273.14 | $258.28 | $271.63 | +5.17% | 9.72M |
| Jun 25, 2026 | $267.67 | $268.76 | $256.00 | $258.27 | -1.78% | 8.54M |
| Jun 24, 2026 | $261.84 | $265.07 | $256.18 | $262.96 | -0.75% | 8.15M |
| Jun 23, 2026 | $261.58 | $267.53 | $255.26 | $264.94 | +5.04% | 15.69M |
| Jun 22, 2026 | $248.43 | $253.31 | $243.81 | $252.22 | +1.25% | 9.62M |
| Jun 18, 2026 | $251.38 | $252.47 | $243.68 | $249.10 | -5.05% | 16.62M |
| Jun 17, 2026 | $266.35 | $268.87 | $261.88 | $262.35 | -3.12% | 5.54M |
| Jun 16, 2026 | $270.87 | $276.62 | $268.61 | $270.81 | +0.78% | 4.92M |
| Jun 15, 2026 | $272.00 | $272.25 | $264.80 | $268.71 | -1.30% | 7.18M |
| Jun 12, 2026 | $278.94 | $278.94 | $267.68 | $272.24 | -0.95% | 5.75M |
| Jun 11, 2026 | $268.00 | $276.48 | $266.50 | $274.85 | +0.91% | 7.56M |
| Jun 10, 2026 | $273.82 | $280.51 | $271.33 | $272.36 | -1.85% | 5.50M |
| Jun 9, 2026 | $281.14 | $283.59 | $271.29 | $277.49 | -1.19% | 9.01M |
| Jun 8, 2026 | $286.44 | $290.50 | $279.43 | $280.82 | -1.41% | 6.79M |
| Jun 5, 2026 | $300.00 | $302.30 | $281.07 | $284.84 | -5.61% | 12.51M |
| Jun 4, 2026 | $307.43 | $310.44 | $300.18 | $301.77 | -1.26% | 9.61M |
| Jun 3, 2026 | $318.30 | $318.30 | $302.53 | $305.63 | -7.17% | 13.93M |
| Jun 2, 2026 | $313.75 | $332.46 | $310.11 | $329.23 | +2.75% | 17.21M |
| Jun 1, 2026 | $322.55 | $327.98 | $308.00 | $320.42 | +7.60% | 32.88M |
| May 29, 2026 | $277.30 | $301.00 | $273.33 | $297.80 | +12.71% | 28.48M |
| May 28, 2026 | $261.00 | $268.89 | $257.00 | $264.22 | +3.53% | 12.43M |
| May 27, 2026 | $250.46 | $257.62 | $250.46 | $255.20 | +1.80% | 9.28M |
| May 26, 2026 | $254.55 | $254.55 | $245.45 | $250.69 | -1.24% | 9.26M |
| May 22, 2026 | $262.05 | $264.38 | $253.39 | $253.84 | +0.34% | 19.07M |
| May 21, 2026 | $232.58 | $253.63 | $230.94 | $252.97 | +12.43% | 25.71M |
| May 20, 2026 | $221.05 | $225.00 | $216.78 | $225.00 | +1.20% | 4.87M |
| May 19, 2026 | $224.50 | $227.35 | $221.92 | $222.33 | -0.19% | 5.94M |
| May 18, 2026 | $218.55 | $223.33 | $217.75 | $222.75 | +1.57% | 5.95M |
| May 15, 2026 | $218.20 | $220.91 | $217.62 | $219.30 | +0.43% | 6.15M |
| May 14, 2026 | $215.55 | $220.96 | $215.00 | $218.37 | +1.74% | 5.91M |
| May 13, 2026 | $218.27 | $218.31 | $212.34 | $214.64 | -2.09% | 8.36M |
| May 12, 2026 | $224.43 | $224.43 | $219.22 | $219.22 | -1.94% | 6.05M |
| May 11, 2026 | $228.66 | $230.23 | $222.55 | $223.55 | -2.70% | 6.68M |
| May 8, 2026 | $229.73 | $230.71 | $224.83 | $229.76 | — | 5.33M |
