Amphenol CorporationAPHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $137.17 | $145.26 | $136.61 | $144.20 | 9.32M |
| 2/6/2026 | $132.16 | $138.31 | $132.13 | $136.23 | 11.53M |
| 2/5/2026 | $129.50 | $130.68 | $126.21 | $127.63 | 19.60M |
| 2/4/2026 | $146.81 | $147.01 | $129.39 | $130.00 | 21.25M |
| 2/3/2026 | $146.85 | $149.24 | $140.98 | $147.06 | 10.36M |
| 2/2/2026 | $144.00 | $148.51 | $144.00 | $144.93 | 9.95M |
| 1/30/2026 | $147.95 | $149.66 | $143.75 | $144.08 | 12.33M |
| 1/29/2026 | $148.26 | $151.41 | $145.75 | $149.58 | 16.93M |
| 1/28/2026 | $141.00 | $153.41 | $140.00 | $145.96 | 37.79M |
| 1/27/2026 | $157.88 | $167.04 | $157.45 | $166.25 | 18.31M |
| 1/26/2026 | $150.65 | $156.69 | $150.02 | $155.56 | 10.56M |
| 1/23/2026 | $151.25 | $151.80 | $147.90 | $150.99 | 7.33M |
| 1/22/2026 | $156.00 | $157.54 | $148.87 | $152.50 | 7.80M |
| 1/21/2026 | $153.07 | $155.84 | $150.48 | $154.60 | 8.66M |
| 1/20/2026 | $150.60 | $154.39 | $149.53 | $152.33 | 10.67M |
| 1/16/2026 | $155.00 | $155.00 | $151.62 | $154.39 | 9.60M |
| 1/15/2026 | $150.16 | $156.28 | $149.50 | $154.26 | 10.08M |
| 1/14/2026 | $148.17 | $148.69 | $144.38 | $146.75 | 9.42M |
| 1/13/2026 | $146.19 | $149.11 | $144.09 | $148.97 | 8.06M |
| 1/12/2026 | $141.66 | $147.25 | $141.50 | $145.11 | 10.13M |
| 1/9/2026 | $136.26 | $140.49 | $135.92 | $140.16 | 5.19M |
| 1/8/2026 | $137.76 | $138.26 | $134.10 | $136.25 | 6.97M |
| 1/7/2026 | $139.67 | $140.33 | $137.96 | $138.91 | 8.30M |
| 1/6/2026 | $137.66 | $141.41 | $130.62 | $141.38 | 12.85M |
| 1/5/2026 | $141.05 | $143.30 | $139.00 | $139.88 | 10.18M |
| 1/2/2026 | $137.12 | $139.94 | $136.69 | $139.71 | 7.18M |
| 12/31/2025 | $136.64 | $137.15 | $135.03 | $135.14 | 3.30M |
| 12/30/2025 | $137.27 | $137.85 | $135.94 | $136.20 | 3.55M |
| 12/29/2025 | $136.20 | $137.59 | $135.82 | $136.90 | 4.38M |
| 12/26/2025 | $137.94 | $138.32 | $136.84 | $137.43 | 2.67M |
| 12/24/2025 | $137.18 | $138.15 | $136.65 | $137.94 | 2.16M |
| 12/23/2025 | $133.66 | $137.25 | $133.28 | $137.12 | 4.81M |
| 12/22/2025 | $137.00 | $137.21 | $133.29 | $135.14 | 5.35M |
| 12/19/2025 | $130.07 | $136.84 | $129.93 | $135.29 | 17.54M |
| 12/18/2025 | $129.21 | $130.51 | $127.89 | $129.61 | 8.01M |
| 12/17/2025 | $129.46 | $129.91 | $125.38 | $126.51 | 12.05M |
| 12/16/2025 | $129.06 | $130.42 | $127.81 | $129.13 | 7.90M |
| 12/15/2025 | $130.15 | $131.28 | $129.41 | $129.90 | 8.04M |
| 12/12/2025 | $138.11 | $138.21 | $128.28 | $129.24 | 13.26M |
| 12/11/2025 | $137.80 | $139.15 | $134.16 | $139.09 | 7.25M |
| 12/10/2025 | $138.55 | $139.43 | $136.36 | $138.68 | 6.76M |
| 12/9/2025 | $139.66 | $140.93 | $137.80 | $138.58 | 5.60M |
| 12/8/2025 | $140.00 | $142.27 | $139.64 | $140.06 | 3.88M |
| 12/5/2025 | $139.96 | $139.96 | $137.01 | $139.36 | 7.44M |
| 12/4/2025 | $137.99 | $140.33 | $137.68 | $139.46 | 8.19M |
| 12/3/2025 | $140.93 | $141.06 | $137.31 | $138.65 | 10.12M |
| 12/2/2025 | $142.00 | $143.48 | $140.90 | $141.49 | 8.72M |
| 12/1/2025 | $139.64 | $140.09 | $137.30 | $139.22 | 7.34M |
| 11/28/2025 | $139.49 | $140.96 | $138.30 | $140.90 | 3.20M |
| 11/26/2025 | $138.92 | $139.44 | $137.76 | $138.72 | 6.44M |
| 11/25/2025 | $137.51 | $138.34 | $133.94 | $137.81 | 7.10M |
| 11/24/2025 | $132.67 | $138.31 | $132.53 | $137.88 | 13.57M |
| 11/21/2025 | $130.36 | $132.19 | $127.19 | $131.60 | 8.21M |
| 11/20/2025 | $140.69 | $140.69 | $130.21 | $130.36 | 10.31M |
| 11/19/2025 | $132.20 | $136.76 | $131.69 | $136.66 | 8.98M |
| 11/18/2025 | $132.32 | $133.19 | $129.76 | $132.44 | 8.10M |
| 11/17/2025 | $132.59 | $135.42 | $131.25 | $132.33 | 6.00M |
| 11/14/2025 | $130.34 | $136.70 | $130.15 | $133.74 | 9.80M |
| 11/13/2025 | $141.18 | $141.35 | $134.83 | $135.25 | 10.10M |
| 11/12/2025 | $143.98 | $144.05 | $140.75 | $141.92 | 6.54M |