Dark

APH
Amphenol Corporation
stock NYSE

At Close

Sep 29, 2026 4:00:00 PM EDT

84.37USD-0.295%(-0.25)10,623,739

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:18:30 AM EDT

85.36USD+1.209%(+1.02)1,966

After-hours

Sep 29, 2026 4:30:30 PM EDT

84.50USD+0.154%(+0.13)3,236

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	86.0800	86.2168	83.7100	84.3400	-0.331%	10,623,739	0.000%
2026-09-28	84.1600	85.7100	82.5200	84.6200	+0.630%	13,939,504	-0.331%
2026-09-25	83.9050	85.0100	83.4800	84.0900	+1.216%	10,152,166	+0.297%
2026-09-24	80.4850	83.5300	80.0500	83.0800	+1.083%	11,712,127	+1.517%
2026-09-23	83.3800	83.4000	81.3750	82.1900	-0.785%	13,005,440	+2.616%
2026-09-22	80.1900	83.3700	79.5100	82.8400	+2.626%	13,245,487	+1.811%
2026-09-21	79.2550	81.2100	78.8800	80.7200	+4.088%	11,656,292	+4.485%
2026-09-18	78.3300	79.3000	77.4017	77.5500	-1.046%	29,785,538	+8.756%
2026-09-17	78.8600	79.0800	77.0800	78.3700	+1.437%	8,542,529	+7.618%
2026-09-16	79.0200	79.0200	76.7400	77.2600	-0.502%	8,899,921	+9.164%
2026-09-15	78.4800	79.1436	77.0900	77.6500	-1.146%	8,669,341	+8.616%
2026-09-14	81.2000	81.6000	78.3600	78.5500	-6.399%	12,208,529	+7.371%
2026-09-11	82.4200	84.4800	82.1800	83.9200	+4.573%	11,037,068	+0.500%
2026-09-10	80.0000	80.8500	79.2300	80.2500	-1.340%	13,082,755	+5.097%
2026-09-09	80.9800	82.2800	80.8717	81.3400	-0.514%	9,564,300	+3.688%
2026-09-08	83.5600	84.0000	81.5750	81.7600	-1.232%	10,103,452	+3.156%
2026-09-04	82.8400	83.8400	81.8450	82.7800	+0.865%	11,224,536	+1.885%
2026-09-03	80.8200	82.1600	79.3300	82.0700	+2.536%	10,189,411	+2.766%
2026-09-02	80.0300	81.1590	77.7050	80.0400	-1.900%	13,283,999	+5.372%
2026-09-01	79.5550	81.6450	78.3205	81.5900	+2.920%	15,437,716	+3.371%
2026-08-31	78.2050	79.8475	77.9650	79.2750	+0.514%	11,054,812	+6.389%
2026-08-28	80.6250	80.7450	78.8150	78.8700	-2.256%	8,457,225	+6.935%
2026-08-27	81.6500	81.6500	80.1850	80.6900	+0.025%	10,266,213	+4.523%
2026-08-26	79.5350	81.3100	79.4800	80.6700	+1.612%	11,862,209	+4.549%
2026-08-25	79.8300	79.8400	78.6350	79.3900	+2.077%	10,831,607	+6.235%
2026-08-24	77.5000	78.1509	75.7500	77.7750	-0.930%	10,528,862	+8.441%
2026-08-21	78.2500	79.2050	76.9050	78.5050	+2.547%	12,564,415	+7.433%
2026-08-20	77.8750	78.3500	76.4100	76.5550	-1.878%	10,837,449	+10.169%
2026-08-19	81.0000	81.6250	77.7800	78.0200	-2.212%	12,079,580	+8.100%
2026-08-18	82.6000	83.1900	79.0500	79.7850	-6.613%	15,074,602	+5.709%
2026-08-17	83.9750	86.0300	83.2250	85.4350	+2.250%	12,607,068	-1.282%
2026-08-14	82.8250	83.9450	82.6250	83.5550	+0.821%	8,964,633	+0.940%
2026-08-13	84.9100	85.2000	82.6350	82.8750	-2.477%	8,386,241	+1.768%
2026-08-12	86.0700	86.4100	84.0900	84.9800	+1.632%	10,446,330	-0.753%
2026-08-11	85.2050	86.1300	83.5800	83.6150	-0.280%	7,906,269	+0.867%
2026-08-10	85.7150	85.8550	83.8150	83.8500	-0.875%	11,168,279	+0.584%
2026-08-07	85.8250	86.2050	83.4400	84.5900	-0.838%	12,124,173	-0.296%
2026-08-06	84.8700	88.1650	84.3350	85.3050	-0.946%	10,721,709	-1.131%
2026-08-05	86.1525	87.4200	85.3000	86.1200	+0.531%	12,288,463	-2.067%
2026-08-04	85.2350	86.4500	82.7950	85.6650	+4.892%	16,347,375	-1.547%
2026-08-03	78.8650	82.0800	77.6801	81.6700	+1.643%	14,323,709	+3.269%
2026-07-31	82.4150	83.6151	79.9250	80.3500	+0.551%	18,559,804	+4.966%
2026-07-30	79.8550	80.6050	77.3600	79.9100	+6.327%	21,533,264	+5.544%
2026-07-29	76.1500	79.6400	74.7100	75.1550	+4.491%	24,376,701	+12.221%
2026-07-28	72.7200	73.0000	69.8350	71.9250	-3.637%	20,231,014	+17.261%
2026-07-27	77.7500	77.7500	73.3750	74.6400	-2.220%	11,134,904	+12.996%
2026-07-24	78.1500	79.4300	75.6450	76.3350	-3.024%	11,212,033	+10.487%
2026-07-23	78.2500	80.0150	78.0600	78.7150	-0.051%	12,635,536	+7.146%
2026-07-22	76.9950	79.2650	76.8100	78.7550	-0.190%	12,096,244	+7.092%
2026-07-21	77.5250	79.0400	76.4325	78.9050	+4.850%	12,974,376	+6.888%
2026-07-20	76.0000	77.3900	75.1050	75.2550	-0.456%	9,524,930	+12.072%
2026-07-17	74.8800	76.7550	73.0200	75.6000	-1.267%	13,398,663	+11.561%
2026-07-16	77.2100	78.5000	76.2325	76.5700	-2.483%	10,972,898	+10.148%
2026-07-15	80.1850	80.3350	77.0700	78.5200	-0.840%	14,808,716	+7.412%
2026-07-14	79.0450	79.9900	77.6493	79.1850	+1.526%	10,415,871	+6.510%
2026-07-13	79.1700	80.1900	77.4800	77.9950	-1.930%	11,005,010	+8.135%
2026-07-10	80.7800	81.2265	78.5700	79.5300	-1.960%	11,898,344	+6.048%
2026-07-09	81.7500	82.4450	80.6650	81.1200	+2.541%	12,248,344	+3.969%
2026-07-08	77.4000	79.2750	76.5750	79.1100	-0.246%	12,526,003	+6.611%
2026-07-07	80.9150	81.6625	78.1200	79.3050	-4.916%	10,920,655	+6.349%
2026-07-06	84.0000	84.6850	82.3450	83.4050	+1.349%	15,250,238	+1.121%
2026-07-02	85.0050	86.5000	80.6800	82.2950	-4.430%	16,609,288	+2.485%
2026-07-01	87.0700	87.0700	83.7650	86.1100	-2.325%	16,022,924	-2.056%
2026-06-30	83.5850	89.2600	83.5750	88.1600	+5.949%	28,837,461	-4.333%
2026-06-29	82.1300	83.4500	79.8655	83.2100	+1.649%	12,393,195	+1.358%
2026-06-26	81.2350	82.9699	80.3300	81.8600	-0.866%	23,722,186	+3.030%
2026-06-25	83.0750	84.3600	81.9000	82.5750	+1.456%	16,971,243	+2.137%
2026-06-24	78.6700	83.1650	78.1050	81.3900	+2.571%	17,330,964	+3.625%
2026-06-23	79.8550	81.1325	79.2500	79.3500	-4.375%	20,021,101	+6.289%
2026-06-22	83.1800	84.3750	82.0250	82.9800	+1.220%	17,169,698	+1.639%
2026-06-18	82.6600	83.1750	81.3350	81.9800	+1.769%	25,638,874	+2.879%
2026-06-17	80.5150	82.0900	79.9329	80.5550	+1.448%	17,425,811	+4.699%
2026-06-16	79.2950	81.0500	78.5325	79.4050	+0.139%	16,445,907	+6.215%
2026-06-15	78.2750	79.6775	77.4050	79.2950	+3.114%	18,072,891	+6.362%
2026-06-12	76.8850	77.6450	75.8875	76.9000	+0.879%	18,786,062	+9.675%
2026-06-11	75.2200	76.6450	73.8500	76.2300	+2.171%	23,819,227	+10.639%
2026-06-10	76.5000	79.9000	74.5300	74.6100	-3.148%	24,139,101	+13.041%
2026-06-09	73.7300	77.4600	72.6100	77.0350	+7.291%	30,864,186	+9.483%
2026-06-08	72.0125	72.9750	70.9275	71.8000	+3.451%	15,013,008	+17.465%
2026-06-05	71.6250	72.4846	69.1000	69.4050	-5.423%	14,336,296	+21.519%
2026-06-04	72.6350	73.9200	70.9100	73.3850	-0.576%	11,238,736	+14.928%
2026-06-03	74.3000	75.9600	73.0050	73.8100	-0.526%	17,160,472	+14.266%
2026-06-02	73.3300	74.7675	70.7500	74.2000	+1.408%	22,883,600	+13.666%
2026-06-01	73.4725	74.3250	72.1000	73.1700	-1.627%	17,435,902	+15.266%
2026-05-29	74.4700	75.8075	73.0001	74.3800	+0.731%	27,397,508	+13.391%
2026-05-28	70.5100	74.1700	69.9430	73.8400	+5.305%	27,590,654	+14.220%
2026-05-27	69.8550	70.9950	69.0850	70.1200	+0.487%	20,149,558	+20.280%
2026-05-26	68.4400	71.8750	68.1000	69.7800	+5.679%	33,187,417	+20.866%
2026-05-22	63.5600	66.2950	63.5600	66.0300	+5.766%	35,469,822	+27.730%
2026-05-21	61.1400	62.5850	60.7050	62.4300	+1.471%	17,174,293	+35.095%
2026-05-20	59.9850	61.5500	59.8000	61.5250	+3.230%	19,128,154	+37.082%
2026-05-19	59.8600	60.1600	59.0050	59.6000	-2.070%	21,523,898	+41.510%
2026-05-18	62.7050	62.8700	60.0775	60.8600	-2.624%	19,778,545	+38.580%
2026-05-15	64.1925	64.3500	62.3613	62.5000	-3.243%	20,704,927	+34.944%
2026-05-14	62.4650	64.7200	61.7750	64.5950	+3.651%	21,698,065	+30.567%
2026-05-13	64.9750	64.9900	61.7750	62.3200	-2.526%	22,622,140	+35.334%
2026-05-12	61.9700	64.0850	61.7975	63.9350	+4.409%	31,918,745	+31.915%
2026-05-11	63.9850	64.2050	60.7150	61.2350	-4.343%	49,511,843	+37.732%
2026-05-08	68.7900	68.9000	63.8150	64.0150	-6.288%	36,381,945	+31.750%
2026-05-07	69.5550	69.5550	67.1950	68.3100	-1.336%	18,005,413	+23.467%
2026-05-06	69.0000	70.4400	68.5100	69.2350	+1.302%	21,068,753	+21.817%
2026-05-05	71.7250	72.0600	67.9600	68.3450	-3.077%	23,397,585	+23.403%
2026-05-04	71.7250	71.9750	70.0950	70.5150	-0.892%	14,388,328	+19.606%
2026-05-01	73.2400	73.3350	71.1400	71.1500	-3.375%	11,547,832	+18.538%
2026-04-30	75.9700	76.4200	71.8050	73.6350	-0.748%	18,627,914	+14.538%
2026-04-29	77.0000	77.4590	73.2750	74.1900	+3.242%	28,648,649	+13.681%
2026-04-28	72.0000	73.7050	71.1295	71.8600	-3.310%	19,743,176	+17.367%
2026-04-27	74.6250	75.0000	72.2250	74.3200	-0.715%	12,696,036	+13.482%
2026-04-24	75.6800	75.8650	74.2550	74.8550	-0.313%	9,324,461	+12.671%
2026-04-23	74.5350	76.0000	74.3050	75.0900	+1.384%	13,467,175	+12.319%
2026-04-22	74.0650	75.6250	72.7050	74.0650	-2.501%	18,729,041	+13.873%
2026-04-21	76.9950	77.7285	75.6350	75.9650	-0.576%	14,743,329	+11.025%
2026-04-20	76.5000	77.1225	76.0000	76.4050	+1.158%	12,205,449	+10.385%
2026-04-17	74.8900	76.2050	74.8800	75.5300	+1.410%	13,569,991	+11.664%
2026-04-16	73.5000	74.5350	72.6950	74.4800	+1.347%	12,920,164	+13.238%
2026-04-15	74.0000	74.3600	72.2500	73.4900	-1.170%	14,627,173	+14.764%
2026-04-14	73.9300	74.6050	72.8600	74.3600	+2.375%	16,728,753	+13.421%
2026-04-13	70.0000	72.6750	69.9600	72.6350	+3.211%	15,269,969	+16.115%
2026-04-10	69.4050	71.8500	69.2100	70.3750	+2.230%	19,475,052	+19.844%
2026-04-09	68.3450	69.0850	67.0750	68.8400	+1.744%	13,615,239	+22.516%
2026-04-08	68.0000	68.3000	65.9100	67.6600	+5.406%	14,111,373	+24.653%
2026-04-07	62.6000	64.2000	62.3400	64.1900	+1.494%	8,924,242	+31.391%
2026-04-06	64.0000	64.2375	63.0500	63.2450	-1.180%	9,211,266	+33.354%
2026-04-02	61.5900	64.5950	61.5000	64.0000	+0.235%	11,175,162	+31.781%
2026-04-01	63.5850	64.8650	63.5800	63.8500	+1.068%	14,719,878	+32.091%
2026-03-31	61.1400	63.2550	60.5000	63.1750	+6.043%	20,151,436	+33.502%
2026-03-30	62.7000	63.1850	59.1200	59.5750	-3.616%	16,343,421	+41.569%
2026-03-27	61.2500	63.0075	60.6660	61.8100	+0.398%	15,611,928	+36.450%
2026-03-26	62.6250	63.6150	61.3000	61.5650	-4.350%	19,292,386	+36.993%
2026-03-25	64.9300	65.8550	63.3800	64.3650	+0.602%	23,439,608	+31.034%
2026-03-24	64.3000	66.5441	63.8750	63.9800	-2.074%	19,464,677	+31.822%
2026-03-23	64.5600	66.7050	64.2900	65.3350	+3.101%	15,429,785	+29.089%
2026-03-20	65.0700	65.4150	62.3400	63.3700	-2.993%	28,552,261	+33.091%
2026-03-19	62.9150	65.9950	62.7000	65.3250	+2.222%	14,307,575	+29.108%
2026-03-18	67.6450	68.3100	63.2350	63.9050	-5.410%	25,238,077	+31.977%
2026-03-17	69.9450	72.1250	67.1200	67.5600	-1.228%	26,392,825	+24.837%
2026-03-16	68.5000	70.2900	67.8250	68.4000	+2.151%	20,985,673	+23.304%
2026-03-13	65.9650	68.4250	65.9600	66.9600	+1.864%	14,493,778	+25.956%
2026-03-12	66.1550	66.2450	64.2700	65.7350	-2.282%	17,874,813	+28.303%
2026-03-11	68.2200	68.3950	66.3475	67.2700	-1.609%	13,257,889	+25.375%
2026-03-10	68.1900	69.6800	67.7550	68.3700	+0.500%	14,312,536	+23.358%
2026-03-09	64.7850	68.3650	64.3052	68.0300	+3.177%	17,510,261	+23.975%
2026-03-06	66.5850	67.7000	65.2855	65.9350	-3.208%	15,951,257	+27.914%
2026-03-05	68.0000	70.1900	66.9350	68.1200	+2.629%	27,846,160	+23.811%
2026-03-04	66.0600	66.7375	64.5585	66.3750	+2.446%	23,089,163	+27.066%
2026-03-03	65.0000	65.9613	63.8000	64.7900	-4.128%	30,484,136	+30.174%
2026-03-02	70.7475	71.0700	67.3850	67.5800	-7.463%	29,493,632	+24.800%
2026-02-27	72.7400	73.7550	71.7700	73.0300	-1.623%	19,654,969	+15.487%
2026-02-26	76.6250	76.8250	71.9150	74.2350	-2.732%	15,511,730	+13.612%
2026-02-25	75.7250	77.0250	74.4050	76.3200	+0.752%	11,306,952	+10.508%
2026-02-24	74.2900	75.8550	72.7500	75.7500	+2.490%	16,000,775	+11.340%
2026-02-23	75.0600	75.8775	73.6000	73.9100	-2.132%	12,140,826	+14.112%
2026-02-20	74.8450	76.8150	74.8450	75.5200	-0.106%	14,934,802	+11.679%
2026-02-19	73.5000	75.6900	73.1550	75.6000	+2.349%	10,461,614	+11.561%
2026-02-18	75.0000	75.6850	73.5400	73.8650	-0.565%	14,970,394	+14.181%
2026-02-17	72.3750	74.6550	71.5151	74.2850	+1.261%	13,689,580	+13.536%
2026-02-13	71.8250	74.4100	70.5100	73.3600	+2.080%	18,757,538	+14.967%
2026-02-12	73.6500	74.4350	71.8450	71.8650	-0.215%	22,705,268	+17.359%
2026-02-11	73.8850	73.8850	69.3975	72.0200	-0.069%	17,821,688	+17.106%
2026-02-10	73.0250	73.6900	71.5700	72.0700	-0.042%	21,375,288	+17.025%
2026-02-09	68.5850	72.6325	68.3050	72.1000	+5.850%	18,642,480	+16.976%
2026-02-06	66.0800	69.1525	66.0650	68.1150	+6.738%	23,062,932	+23.820%
2026-02-05	64.7500	65.3400	63.1050	63.8150	-1.823%	39,205,142	+32.163%
2026-02-04	73.4050	73.5050	64.6950	65.0000	-11.601%	42,508,438	+29.754%
2026-02-03	73.4250	74.6200	70.4900	73.5300	+1.470%	20,717,044	+14.701%
2026-02-02	72.0000	74.2550	72.0000	72.4650	+0.590%	19,902,254	+16.387%
2026-01-30	73.9750	74.8300	71.8750	72.0400	-3.677%	24,667,482	+17.074%
2026-01-29	74.1300	75.7069	72.8750	74.7900	+2.480%	33,858,724	+12.769%
2026-01-28	70.5000	76.7050	70.0000	72.9800	-12.205%	75,581,246	+15.566%
2026-01-27	78.9400	83.5200	78.7250	83.1250	+6.872%	36,625,030	+1.462%
2026-01-26	75.3250	78.3450	75.0100	77.7800	+3.027%	21,127,774	+8.434%
2026-01-23	75.6250	75.9000	73.9500	75.4950	-0.990%	14,667,498	+11.716%
2026-01-22	78.0000	78.7700	74.4350	76.2500	-1.358%	15,599,130	+10.610%
2026-01-21	76.5375	77.9200	75.2400	77.3000	+1.490%	17,329,324	+9.107%
2026-01-20	75.3000	77.1950	74.7626	76.1650	-1.334%	21,338,474	+10.733%
2026-01-16	77.5000	77.5000	75.8101	77.1950	+0.110%	19,204,104	+9.256%
2026-01-15	75.0800	78.1400	74.7500	77.1100	+5.090%	20,157,864	+9.376%
2026-01-14	74.0850	74.3456	72.1900	73.3750	-1.490%	18,841,048	+14.944%
2026-01-13	73.0950	74.5550	72.0450	74.4850	+2.660%	16,123,012	+13.231%
2026-01-12	70.8300	73.6250	70.7500	72.5550	+3.532%	20,268,560	+16.243%
2026-01-09	68.1300	70.2450	67.9575	70.0800	+2.870%	10,384,112	+20.348%
2026-01-08	68.8800	69.1325	67.0500	68.1250	-1.915%	13,942,108	+23.802%
2026-01-07	69.8350	70.1628	68.9800	69.4550	-1.747%	16,590,488	+21.431%
2026-01-06	68.8300	70.7050	65.3101	70.6900	+1.072%	25,709,180	+19.310%
2026-01-05	70.5250	71.6500	69.5001	69.9400	+0.122%	20,358,514	+20.589%
2026-01-02	68.5600	69.9700	68.3450	69.8550	+3.382%	14,357,208	+20.736%
2025-12-31	68.3200	68.5725	67.5150	67.5700	-0.778%	6,606,430	+24.819%
2025-12-30	68.6350	68.9250	67.9700	68.1000	-0.511%	7,103,598	+23.847%
2025-12-29	68.1000	68.7950	67.9123	68.4500	-0.386%	8,754,172	+23.214%
2025-12-26	68.9700	69.1600	68.4200	68.7150	-0.370%	5,336,334	+22.739%
2025-12-24	68.5900	69.0750	68.3225	68.9700	+0.598%	4,324,742	+22.285%
2025-12-23	66.8300	68.6250	66.6400	68.5600	+1.465%	9,613,910	+23.016%
2025-12-22	68.5000	68.6050	66.6425	67.5700	-0.111%	10,697,958	+24.819%
2025-12-19	65.0350	68.4200	64.9650	67.6450	+4.382%	35,074,968	+24.680%
2025-12-18	64.6050	65.2550	63.9450	64.8050	+2.450%	16,018,480	+30.144%
2025-12-17	64.7300	64.9550	62.6900	63.2550	-2.029%	24,094,680	+33.333%
2025-12-16	64.5300	65.2100	63.9050	64.5650	-0.593%	15,803,342	+30.628%
2025-12-15	65.0750	65.6400	64.7050	64.9500	+0.511%	16,084,896	+29.854%
2025-12-12	69.0550	69.1050	64.1400	64.6200	-7.082%	26,522,016	+30.517%
2025-12-11	68.9000	69.5750	67.0800	69.5450	+0.296%	14,495,906	+21.274%
2025-12-10	69.2750	69.7135	68.1800	69.3400	+0.072%	13,517,534	+21.633%
2025-12-09	69.8300	70.4650	68.9000	69.2900	-1.057%	11,195,276	+21.720%
2025-12-08	70.0000	71.1350	69.8200	70.0300	+0.502%	7,765,510	+20.434%
2025-12-05	69.9800	69.9800	68.5050	69.6800	-0.072%	14,874,982	+21.039%
2025-12-04	68.9950	70.1649	68.8400	69.7300	+0.584%	16,389,738	+20.952%
2025-12-03	70.4650	70.5275	68.6550	69.3250	-2.007%	20,230,782	+21.659%
2025-12-02	71.0000	71.7400	70.4500	70.7450	+1.631%	17,446,556	+19.217%
2025-12-01	69.8200	70.0450	68.6500	69.6100	-1.192%	14,675,822	+21.161%
2025-11-28	69.7450	70.4800	69.1500	70.4500	+1.572%	6,390,188	+19.716%
2025-11-26	69.4600	69.7200	68.8800	69.3600	+0.660%	12,886,824	+21.597%
2025-11-25	68.7550	69.1700	66.9675	68.9050	-0.051%	14,205,734	+22.400%
2025-11-24	66.3350	69.1550	66.2650	68.9400	+4.772%	27,136,766	+22.338%
2025-11-21	65.1800	66.0950	63.5950	65.8000	+0.951%	16,414,582	+28.176%
2025-11-20	70.3450	70.3450	65.1050	65.1800	-4.610%	20,626,608	+29.396%
2025-11-19	66.1000	68.3800	65.8450	68.3300	+3.186%	17,962,508	+23.430%
2025-11-18	66.1600	66.5950	64.8800	66.2200	+0.083%	16,200,582	+27.363%
2025-11-17	66.2950	67.7100	65.6250	66.1650	-1.054%	12,001,836	+27.469%
2025-11-14	65.1675	68.3475	65.0750	66.8700	-1.116%	19,595,108	+26.125%
2025-11-13	70.5900	70.6750	67.4150	67.6250	-4.700%	20,195,362	+24.717%
2025-11-12	71.9900	72.0250	70.3750	70.9600	-1.080%	13,077,122	+18.856%
2025-11-11	71.2500	71.9500	70.3400	71.7350	-0.264%	13,954,552	+17.572%
2025-11-10	70.6250	72.1850	70.3800	71.9250	+3.422%	15,566,220	+17.261%
2025-11-07	68.3800	69.6050	67.2550	69.5450	+0.710%	17,498,944	+21.274%
2025-11-06	69.7050	69.9950	67.8350	69.0550	-0.547%	15,294,884	+22.135%
2025-11-05	68.3400	70.5250	68.2500	69.4350	+1.587%	16,158,612	+21.466%
2025-11-04	68.3150	69.2900	67.9300	68.3500	-3.426%	21,409,122	+23.394%
2025-11-03	70.1550	71.2500	69.9933	70.7750	+1.586%	19,137,470	+19.166%
2025-10-31	70.2900	70.8450	69.1650	69.6700	+0.165%	12,895,578	+21.056%
2025-10-30	69.5000	70.3800	68.8300	69.5550	-0.458%	14,805,656	+21.257%
2025-10-29	69.6000	70.8600	68.7550	69.8750	+1.792%	16,954,122	+20.701%
2025-10-28	67.9950	68.7750	67.3400	68.6450	+1.015%	13,400,482	+22.864%
2025-10-27	67.8450	68.5050	67.5800	67.9550	+1.562%	16,944,548	+24.112%
2025-10-24	68.5950	68.8250	66.6500	66.9100	-1.101%	18,148,026	+26.050%
2025-10-23	64.8000	68.2600	64.5500	67.6550	+4.948%	23,974,264	+24.662%
2025-10-22	67.6750	67.9675	62.5000	64.4650	+3.608%	44,269,310	+30.831%
2025-10-21	63.9050	64.0450	62.1750	62.2200	-2.530%	15,854,318	+35.551%
2025-10-20	63.2850	63.9700	62.8500	63.8350	+1.608%	10,550,538	+32.122%
2025-10-17	63.1200	63.5250	62.2300	62.8250	-1.343%	11,768,696	+34.246%
2025-10-16	63.4800	64.0600	63.2300	63.6800	+1.401%	13,883,708	+32.443%
2025-10-15	63.3200	63.7400	62.0500	62.8000	+2.414%	20,226,920	+34.299%
2025-10-14	60.8650	62.2175	60.0197	61.3200	-1.025%	11,824,916	+37.541%
2025-10-13	61.7500	62.5800	61.4150	61.9550	+1.816%	12,280,074	+36.131%
2025-10-10	63.5300	63.7500	60.6950	60.8500	-3.604%	11,430,212	+38.603%
2025-10-09	63.0550	63.2450	62.1831	63.1250	+0.366%	6,645,550	+33.608%
2025-10-08	62.2400	63.0550	61.9150	62.8950	+1.012%	12,637,318	+34.097%
2025-10-07	62.0650	62.3750	61.4600	62.2650	+0.916%	14,791,068	+35.453%
2025-10-06	62.2050	62.5172	61.2550	61.7000	+0.965%	13,137,288	+36.694%
2025-10-03	62.0750	62.3450	61.0650	61.1100	-1.101%	12,631,148	+38.013%
2025-10-02	62.6500	62.9050	60.9500	61.7900	-0.866%	12,143,708	+36.495%
2025-10-01	61.7100	62.7695	60.9000	62.3300	+0.735%	14,700,006	+35.312%
2025-09-30	60.7000	61.9350	60.6550	61.8750	+2.264%	14,652,342	+36.307%
2025-09-29	61.9125	62.1180	60.1350	60.5050	-1.297%	16,226,038	+39.393%
2025-09-26	61.3900	61.5375	60.6600	61.3000	+0.221%	12,425,324	+37.586%
2025-09-25	60.5500	61.1900	59.8100	61.1650	-0.650%	18,009,314	+37.889%
2025-09-24	62.8000	63.0004	60.7650	61.5650	-1.810%	16,868,282	+36.993%
2025-09-23	62.0050	63.0300	61.9250	62.7000	+1.382%	24,026,188	+34.514%
2025-09-22	61.5000	61.9700	60.5958	61.8450	-0.202%	24,414,480	+36.373%
2025-09-19	61.2350	62.1925	60.6450	61.9700	+1.532%	31,673,350	+36.098%
2025-09-18	59.5000	61.3950	59.4400	61.0350	+3.091%	24,260,816	+38.183%
2025-09-17	59.5550	59.7500	58.6700	59.2050	-0.529%	23,917,868	+42.454%
2025-09-16	59.5900	59.9100	59.1050	59.5200	-0.168%	15,435,726	+41.700%
2025-09-15	59.2450	60.2550	59.1140	59.6200	+0.472%	12,126,836	+41.463%
2025-09-12	59.5150	59.7950	58.9075	59.3400	-0.661%	12,717,864	+42.130%
2025-09-11	59.4150	60.1150	59.4150	59.7350	+0.319%	19,663,990	+41.190%
2025-09-10	59.0000	60.4000	58.3225	59.5450	+1.969%	37,826,350	+41.641%
2025-09-09	55.4500	58.6200	55.3000	58.3950	+5.654%	28,191,594	+44.430%
2025-09-08	55.5500	55.9850	55.1925	55.2700	+0.081%	18,559,344	+52.596%
2025-09-05	56.5000	56.8450	54.3400	55.2250	-2.040%	24,819,686	+52.721%
2025-09-04	55.5500	56.3900	55.1300	56.3750	+1.861%	16,291,374	+49.605%
2025-09-03	54.7150	55.3650	54.4475	55.3450	+1.318%	13,652,882	+52.390%
2025-09-02	53.4450	54.6575	52.7250	54.6250	+0.358%	13,973,626	+54.398%
2025-08-29	55.5100	55.6450	53.9600	54.4300	-2.751%	12,402,188	+54.951%
2025-08-28	55.0500	56.0298	54.7775	55.9700	+1.644%	10,154,388	+50.688%
2025-08-27	54.8350	55.3300	54.7005	55.0650	+0.209%	8,866,740	+53.164%
2025-08-26	54.9100	55.3900	54.8650	54.9500	+0.155%	20,618,898	+53.485%
2025-08-25	54.7900	55.7400	54.7754	54.8650	+0.338%	8,173,712	+53.723%
2025-08-22	54.5050	55.5825	54.2150	54.6800	+0.505%	15,105,366	+54.243%
2025-08-21	54.2600	54.7400	53.9450	54.4050	+0.147%	14,641,476	+55.023%
2025-08-20	54.6500	54.7300	52.3550	54.3250	-1.209%	18,023,334	+55.251%
2025-08-19	55.4050	56.0075	54.5900	54.9900	-0.972%	14,001,246	+53.373%
2025-08-18	55.0000	55.6900	54.8600	55.5300	+1.694%	13,618,376	+51.882%
2025-08-15	55.2750	55.3600	53.7600	54.6050	-1.382%	13,071,658	+54.455%
2025-08-14	54.5050	55.4150	54.3850	55.3700	+0.829%	12,494,490	+52.321%
2025-08-13	56.0600	56.1750	53.8350	54.9150	-1.806%	19,743,938	+53.583%
2025-08-12	55.0800	55.9350	54.8950	55.9250	+1.858%	14,151,868	+50.809%
2025-08-11	55.1250	55.4975	54.6250	54.9050	-0.155%	9,719,144	+53.611%
2025-08-08	54.5800	55.3000	54.2500	54.9900	+1.317%	10,105,066	+53.373%
2025-08-07	54.7950	55.1900	53.9150	54.2750	-0.868%	11,588,314	+55.394%
2025-08-06	54.1250	54.7500	53.7675	54.7500	+1.455%	13,015,770	+54.046%
2025-08-05	54.3300	54.9475	53.5050	53.9650	-0.644%	20,869,478	+56.286%
2025-08-04	54.2800	54.3750	53.2050	54.3150	+4.142%	17,995,932	+55.279%
2025-08-01	52.6450	52.6600	51.3800	52.1550	-2.066%	17,472,340	+61.710%
2025-07-31	53.4000	54.1000	53.1350	53.2550	+0.967%	30,535,992	+58.370%
2025-07-30	52.6550	53.0025	52.1425	52.7450	+0.171%	14,495,134	+59.901%
2025-07-29	53.9100	54.2725	52.4850	52.6550	-1.303%	18,954,068	+60.175%
2025-07-28	52.9550	53.5725	52.5200	53.3500	+1.600%	16,737,564	+58.088%
2025-07-25	52.3950	53.0100	52.3350	52.5100	+0.536%	14,607,178	+60.617%
2025-07-24	51.3950	52.5500	51.0900	52.2300	+3.724%	28,029,254	+61.478%
2025-07-23	53.6150	54.4250	47.5950	50.3550	-1.051%	60,116,290	+67.491%
2025-07-22	51.8850	51.9400	50.5500	50.8900	-1.861%	17,651,434	+65.730%
2025-07-21	51.5200	52.0800	51.2600	51.8550	+0.358%	13,018,814	+62.646%
2025-07-18	51.5000	51.8500	51.1700	51.6700	+1.353%	12,639,192	+63.228%
2025-07-17	50.0475	51.0400	50.0475	50.9800	+1.402%	13,917,934	+65.437%
2025-07-16	49.9000	50.2900	49.3050	50.2750	+1.116%	12,482,020	+67.757%
2025-07-15	50.3700	50.5000	49.4401	49.7200	-0.768%	11,015,770	+69.630%
2025-07-14	49.4150	50.3950	49.1600	50.1050	+1.468%	15,500,368	+68.327%
2025-07-11	49.1050	49.4850	48.9625	49.3800	+0.458%	13,434,108	+70.798%
2025-07-10	49.2800	49.4150	48.5650	49.1550	+0.102%	10,631,964	+71.580%
2025-07-09	48.9450	49.3950	48.7200	49.1050	+0.821%	12,489,698	+71.754%
2025-07-08	49.3750	49.5700	48.3225	48.7050	-1.157%	18,851,694	+73.165%
2025-07-07	49.6750	49.9950	49.0950	49.2750	-0.915%	19,702,382	+71.162%
2025-07-03	49.6150	49.8525	49.4050	49.7300	+0.954%	6,361,572	+69.596%
2025-07-02	48.3700	49.2600	48.0850	49.2600	+1.160%	12,709,404	+71.214%
2025-07-01	49.3000	49.3500	48.2050	48.6950	-1.377%	13,565,038	+73.201%
2025-06-30	48.9850	49.5025	48.6900	49.3750	+1.106%	16,503,944	+70.815%
2025-06-27	48.5450	49.0350	48.2250	48.8350	+0.711%	39,555,858	+72.704%
2025-06-26	48.5150	48.9950	48.4425	48.4900	-0.041%	24,947,566	+73.933%
2025-06-25	48.0650	48.7050	47.9000	48.5100	+1.273%	12,457,088	+73.861%
2025-06-24	48.0850	48.3450	47.4400	47.9000	+0.577%	23,906,008	+76.075%
2025-06-23	46.7250	47.6375	46.4900	47.6250	+1.524%	22,918,922	+77.092%
2025-06-20	47.0700	47.2550	46.4900	46.9100	+0.374%	32,880,226	+79.791%
2025-06-18	46.3900	47.0958	46.2700	46.7350	+0.722%	19,841,254	+80.464%
2025-06-17	46.2950	46.8650	46.1100	46.4000	-0.621%	28,481,948	+81.767%
2025-06-16	46.6500	47.0200	46.5550	46.6900	+0.962%	10,427,968	+80.638%
2025-06-13	46.5050	46.8846	46.0400	46.2450	-2.230%	14,264,866	+82.376%
2025-06-12	46.3650	47.4150	46.1700	47.3000	+1.644%	11,697,968	+78.309%
2025-06-11	46.2800	46.6500	45.8050	46.5350	+0.627%	15,203,390	+81.240%
2025-06-10	46.7200	47.0550	45.5300	46.2450	-0.506%	17,335,252	+82.376%
2025-06-09	46.7750	46.9500	46.3850	46.4800	-0.428%	15,404,964	+81.454%
2025-06-06	46.6300	46.8400	46.4100	46.6800	+0.908%	8,578,996	+80.677%
2025-06-05	46.1800	46.6625	45.9400	46.2600	+0.664%	17,373,318	+82.317%
2025-06-04	45.9800	46.2025	45.7410	45.9550	+0.251%	12,140,760	+83.527%
2025-06-03	45.4450	45.9400	45.3525	45.8400	+1.461%	13,051,798	+83.988%
2025-06-02	44.7750	45.1900	44.3850	45.1800	+0.478%	12,233,824	+86.676%
2025-05-30	44.5200	44.9900	44.0750	44.9650	+1.136%	42,917,458	+87.568%
2025-05-29	44.5000	44.5700	43.9750	44.4600	+0.896%	15,481,104	+89.699%
2025-05-28	44.1000	44.3900	43.9200	44.0650	-0.226%	12,233,266	+91.399%
2025-05-27	43.4550	44.2500	43.3750	44.1650	+3.250%	14,984,742	+90.966%
2025-05-23	41.9350	43.0000	41.7200	42.7750	+0.340%	8,952,242	+97.171%
2025-05-22	42.7200	42.9675	42.3900	42.6300	-0.502%	10,532,644	+97.842%
2025-05-21	42.8350	43.6100	42.6950	42.8450	-0.695%	13,015,360	+96.849%
2025-05-20	43.0050	43.2575	42.8150	43.1450	-0.139%	8,844,036	+95.480%
2025-05-19	42.4200	43.3850	42.4200	43.2050	-0.541%	16,632,192	+95.209%
2025-05-16	43.1500	43.4800	42.9150	43.4400	+1.059%	15,381,142	+94.153%
2025-05-15	42.6850	43.0725	42.3600	42.9850	+0.397%	11,915,712	+96.208%
2025-05-14	43.0000	43.0350	42.6850	42.8150	-0.175%	11,502,984	+96.987%
2025-05-13	42.3800	43.4000	42.3100	42.8900	+1.563%	16,178,450	+96.643%
2025-05-12	41.6900	42.4900	41.4375	42.2300	+4.426%	19,720,504	+99.716%
2025-05-09	40.4750	40.7200	40.1600	40.4400	+0.372%	13,836,358	+108.556%
2025-05-08	40.9050	40.9085	40.0550	40.2900	-0.322%	17,245,224	+109.332%
2025-05-07	39.8550	40.5400	39.6350	40.4200	+1.418%	16,579,258	+108.659%
2025-05-06	39.8250	40.0225	39.5500	39.8550	-0.574%	12,108,002	+111.617%
2025-05-05	40.0500	40.4425	39.8300	40.0850	-0.607%	13,525,292	+110.403%
2025-05-02	39.8150	40.5000	39.3800	40.3300	+2.582%	15,413,852	+109.125%
2025-05-01	39.2450	39.6750	39.0600	39.3150	+2.183%	16,873,192	+114.524%
2025-04-30	37.3150	38.5825	37.1550	38.4750	+0.352%	13,248,208	+119.207%
2025-04-29	37.9650	38.4450	37.8300	38.3400	+1.054%	10,886,282	+119.979%
2025-04-28	38.0400	38.3000	37.4775	37.9400	+0.040%	11,759,550	+122.298%
2025-04-25	37.5750	38.3200	37.0700	37.9250	-0.237%	28,649,252	+122.386%
2025-04-24	36.2400	38.2800	35.4150	38.0150	+6.859%	29,841,790	+121.860%
2025-04-23	38.0100	38.2125	35.4600	35.5750	+8.213%	38,108,826	+137.077%
2025-04-22	32.1700	32.9900	32.1250	32.8750	+3.397%	15,202,438	+156.548%
2025-04-21	31.9700	32.3750	31.2750	31.7950	-2.259%	13,203,712	+165.262%
2025-04-17	32.5075	33.0000	32.2850	32.5300	+0.448%	12,105,190	+159.268%
2025-04-16	32.3200	32.8950	31.8750	32.3850	-1.505%	11,266,852	+160.429%
2025-04-15	32.8350	33.4100	32.7050	32.8800	+0.458%	12,366,566	+156.509%
2025-04-14	33.5100	33.5950	32.5000	32.7300	+0.092%	13,571,000	+157.684%
2025-04-11	31.6700	32.8183	31.5100	32.7000	+1.980%	12,938,172	+157.920%
2025-04-10	32.0650	32.6700	31.0000	32.0650	-3.098%	26,154,736	+163.028%
2025-04-09	29.8925	33.5300	29.5800	33.0900	+10.171%	24,124,244	+154.881%

document.getElementById("CR7LWd").onerror = function(){this.style.display='none';}; .dark-mode .q87Dr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q87Dr8{ color: #333333; background-color: white; border: 2px solid #333333; }APHAmphenol Corporationstock NYSE

APH
Amphenol Corporation
stock NYSE