Amphenol CorporationAPHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/11/2025 | $142.50 | $143.90 | $140.68 | $143.47 | 6.98M |
| 11/10/2025 | $141.25 | $144.37 | $140.76 | $143.85 | 7.78M |
| 11/7/2025 | $136.76 | $139.21 | $134.51 | $139.09 | 8.75M |
| 11/6/2025 | $139.41 | $139.99 | $135.67 | $138.11 | 7.65M |
| 11/5/2025 | $136.68 | $141.05 | $136.50 | $138.87 | 8.08M |
| 11/4/2025 | $136.63 | $138.58 | $135.86 | $136.70 | 10.70M |
| 11/3/2025 | $140.31 | $142.50 | $139.99 | $141.55 | 9.57M |
| 10/31/2025 | $140.58 | $141.69 | $138.33 | $139.34 | 6.45M |
| 10/30/2025 | $139.00 | $140.76 | $137.66 | $139.11 | 7.40M |
| 10/29/2025 | $139.20 | $141.72 | $137.51 | $139.75 | 8.48M |
| 10/28/2025 | $135.99 | $137.55 | $134.68 | $137.29 | 6.70M |
| 10/27/2025 | $135.69 | $137.01 | $135.16 | $135.91 | 8.47M |
| 10/24/2025 | $137.19 | $137.65 | $133.30 | $133.82 | 9.07M |
| 10/23/2025 | $129.60 | $136.52 | $129.10 | $135.31 | 11.99M |
| 10/22/2025 | $135.35 | $135.94 | $125.00 | $128.93 | 22.13M |
| 10/21/2025 | $127.81 | $128.09 | $124.35 | $124.44 | 7.93M |
| 10/20/2025 | $126.57 | $127.94 | $125.70 | $127.67 | 5.28M |
| 10/17/2025 | $126.24 | $127.05 | $124.46 | $125.65 | 5.88M |
| 10/16/2025 | $126.96 | $128.12 | $126.46 | $127.36 | 6.94M |