Dark

APH
Amphenol Corporation
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

167.01USD+0.757%(+1.26)4,481,757

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:22:30 AM EDT

167.00USD+0.754%(+1.25)1,498

After-hours

Aug 14, 2026 4:53:30 PM EDT

167.01USD0.000%(+0.00)6,489

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	165.6500	167.8899	165.2500	167.1100	+0.821%	4,482,317	0.000%
2026-08-13	169.8200	170.4000	165.2700	165.7500	-2.477%	4,193,120	+0.821%
2026-08-12	172.1400	172.8200	168.1800	169.9600	+1.632%	5,223,165	-1.677%
2026-08-11	170.4100	172.2600	167.1600	167.2300	-0.280%	3,953,134	-0.072%
2026-08-10	171.4300	171.7100	167.6300	167.7000	-0.875%	5,584,140	-0.352%
2026-08-07	171.6500	172.4100	166.8800	169.1800	-0.838%	6,062,086	-1.224%
2026-08-06	169.7400	176.3300	168.6700	170.6100	-0.946%	5,360,855	-2.051%
2026-08-05	172.3050	174.8400	170.6000	172.2400	+0.531%	6,144,231	-2.978%
2026-08-04	170.4700	172.9000	165.5900	171.3300	+4.892%	8,173,688	-2.463%
2026-08-03	157.7300	164.1600	155.3601	163.3400	+1.643%	7,161,855	+2.308%
2026-07-31	164.8300	167.2302	159.8500	160.7000	+0.551%	9,279,902	+3.989%
2026-07-30	159.7100	161.2100	154.7200	159.8200	+6.327%	10,766,632	+4.561%
2026-07-29	152.3000	159.2800	149.4200	150.3100	+4.491%	12,188,351	+11.177%
2026-07-28	145.4400	146.0000	139.6700	143.8500	-3.637%	10,115,507	+16.170%
2026-07-27	155.5000	155.5000	146.7500	149.2800	-2.220%	5,567,452	+11.944%
2026-07-24	156.3000	158.8600	151.2900	152.6700	-3.024%	5,606,017	+9.458%
2026-07-23	156.5000	160.0300	156.1200	157.4300	-0.051%	6,317,768	+6.149%
2026-07-22	153.9900	158.5300	153.6200	157.5100	-0.190%	6,048,122	+6.095%
2026-07-21	155.0500	158.0800	152.8650	157.8100	+4.850%	6,487,188	+5.893%
2026-07-20	152.0000	154.7800	150.2100	150.5100	-0.456%	4,762,465	+11.029%
2026-07-17	149.7600	153.5100	146.0400	151.2000	-1.267%	6,699,332	+10.522%
2026-07-16	154.4200	157.0000	152.4650	153.1400	-2.483%	5,486,449	+9.122%
2026-07-15	160.3700	160.6700	154.1400	157.0400	-0.840%	7,404,358	+6.412%
2026-07-14	158.0900	159.9800	155.2985	158.3700	+1.526%	5,207,930	+5.519%
2026-07-13	158.3400	160.3800	154.9600	155.9900	-1.930%	5,502,505	+7.129%
2026-07-10	161.5600	162.4529	157.1400	159.0600	-1.960%	5,949,063	+5.061%
2026-07-09	163.5000	164.8900	161.3300	162.2400	+2.541%	6,124,172	+3.002%
2026-07-08	154.8000	158.5500	153.1500	158.2200	-0.246%	6,263,001	+5.619%
2026-07-07	161.8300	163.3250	156.2400	158.6100	-4.916%	5,460,328	+5.359%
2026-07-06	168.0000	169.3700	164.6900	166.8100	+1.349%	7,625,119	+0.180%
2026-07-02	170.0100	173.0000	161.3600	164.5900	-4.430%	8,304,644	+1.531%
2026-07-01	174.1400	174.1400	167.5300	172.2200	-2.325%	8,011,463	-2.967%
2026-06-30	167.1700	178.5200	167.1500	176.3200	+5.949%	14,418,730	-5.223%
2026-06-29	164.2600	166.9000	159.7310	166.4200	+1.649%	6,196,597	+0.415%
2026-06-26	162.4700	165.9398	160.6600	163.7200	-0.866%	11,861,093	+2.071%
2026-06-25	166.1500	168.7200	163.8000	165.1500	+1.456%	8,485,622	+1.187%
2026-06-24	157.3400	166.3300	156.2100	162.7800	+2.571%	8,665,483	+2.660%
2026-06-23	159.7100	162.2650	158.5000	158.7000	-4.375%	10,010,550	+5.299%
2026-06-22	166.3600	168.7500	164.0500	165.9600	+1.220%	8,584,849	+0.693%
2026-06-18	165.3200	166.3500	162.6700	163.9600	+1.769%	12,819,437	+1.921%
2026-06-17	161.0300	164.1800	159.8657	161.1100	+1.448%	8,712,905	+3.724%
2026-06-16	158.5900	162.1000	157.0650	158.8100	+0.139%	8,222,953	+5.226%
2026-06-15	156.5500	159.3550	154.8100	158.5900	+3.114%	9,036,445	+5.372%
2026-06-12	153.7700	155.2900	151.7750	153.8000	+0.879%	9,393,031	+8.654%
2026-06-11	150.4400	153.2900	147.7000	152.4600	+2.171%	11,909,614	+9.609%
2026-06-10	153.0000	159.8000	149.0600	149.2200	-3.148%	12,069,551	+11.989%
2026-06-09	147.4600	154.9200	145.2200	154.0700	+7.291%	15,432,093	+8.464%
2026-06-08	144.0250	145.9500	141.8550	143.6000	+3.451%	7,506,504	+16.372%
2026-06-05	143.2500	144.9691	138.2000	138.8100	-5.423%	7,168,148	+20.388%
2026-06-04	145.2700	147.8400	141.8200	146.7700	-0.576%	5,619,368	+13.858%
2026-06-03	148.6000	151.9200	146.0100	147.6200	-0.526%	8,580,236	+13.203%
2026-06-02	146.6600	149.5350	141.5000	148.4000	+1.408%	11,522,106	+12.608%
2026-06-01	146.9450	148.6500	144.2000	146.3400	-1.627%	8,717,951	+14.193%
2026-05-29	148.9400	151.6150	146.0001	148.7600	+0.731%	13,698,754	+12.335%
2026-05-28	141.0200	148.3400	139.8860	147.6800	+5.305%	13,869,131	+13.157%
2026-05-27	139.7100	141.9900	138.1700	140.2400	+0.487%	10,072,495	+19.160%
2026-05-26	136.8800	143.7500	136.2000	139.5600	+5.679%	16,593,709	+19.741%
2026-05-22	127.1200	132.5900	127.1200	132.0600	+5.766%	17,734,911	+26.541%
2026-05-21	122.2800	125.1700	121.4100	124.8600	+1.471%	8,585,402	+33.838%
2026-05-20	119.9700	123.1000	119.6000	123.0500	+3.230%	9,564,077	+35.807%
2026-05-19	119.7200	120.3200	118.0100	119.2000	-2.070%	10,761,850	+40.193%
2026-05-18	125.4100	125.7400	120.1550	121.7200	-2.624%	9,889,272	+37.291%
2026-05-15	128.3850	128.7000	124.7226	125.0000	-3.243%	10,352,463	+33.688%
2026-05-14	124.9300	129.4400	123.5500	129.1900	+3.651%	10,849,033	+29.352%
2026-05-13	129.9500	129.9800	123.5500	124.6400	-2.526%	11,311,070	+34.074%
2026-05-12	123.9400	128.1700	123.5950	127.8700	+4.409%	15,959,348	+30.687%
2026-05-11	127.9700	128.4100	121.4300	122.4700	-4.343%	24,755,922	+36.450%
2026-05-08	137.5800	137.8000	127.6300	128.0300	-6.288%	18,190,972	+30.524%
2026-05-07	139.1100	139.1100	134.3900	136.6200	-1.336%	9,002,707	+22.317%
2026-05-06	138.0000	140.8800	137.0200	138.4700	+1.302%	10,534,377	+20.683%
2026-05-05	143.4500	144.1200	135.9200	136.6900	-3.077%	11,698,792	+22.255%
2026-05-04	143.4500	143.9500	140.1900	141.0300	-0.892%	7,194,130	+18.493%
2026-05-01	146.4800	146.6700	142.2800	142.3000	-3.375%	5,773,916	+17.435%
2026-04-30	151.9400	152.8400	143.6100	147.2700	-0.748%	9,313,958	+13.472%
2026-04-29	154.0000	154.9180	146.5500	148.3800	+3.242%	14,322,212	+12.623%
2026-04-28	144.0000	147.4100	142.2590	143.7200	-3.310%	9,871,589	+16.275%
2026-04-27	149.2500	150.0000	144.4500	148.6400	-0.715%	6,348,019	+12.426%
2026-04-24	151.3600	151.7300	148.5100	149.7100	-0.313%	4,662,232	+11.622%
2026-04-23	149.0700	152.0000	148.6100	150.1800	+1.384%	6,733,588	+11.273%
2026-04-22	148.1300	151.2500	145.4100	148.1300	-2.501%	9,364,521	+12.813%
2026-04-21	153.9900	155.4569	151.2700	151.9300	-0.576%	7,368,959	+9.991%
2026-04-20	153.0000	154.2450	152.0000	152.8100	+1.158%	6,100,708	+9.358%
2026-04-17	149.7800	152.4100	149.7600	151.0600	+1.410%	6,784,996	+10.625%
2026-04-16	147.0000	149.0700	145.3900	148.9600	+1.347%	6,460,082	+12.184%
2026-04-15	148.0000	148.7200	144.5000	146.9800	-1.170%	7,313,586	+13.696%
2026-04-14	147.8600	149.2100	145.7200	148.7200	+2.375%	8,364,376	+12.366%
2026-04-13	140.0000	145.3500	139.9200	145.2700	+3.211%	7,639,044	+15.034%
2026-04-10	138.8100	143.7000	138.4200	140.7500	+2.230%	9,736,884	+18.728%
2026-04-09	136.6900	138.1700	134.1500	137.6800	+1.744%	6,806,339	+21.376%
2026-04-08	136.0000	136.6000	131.8200	135.3200	+5.406%	7,055,687	+23.492%
2026-04-07	125.2000	128.4000	124.6800	128.3800	+1.494%	4,462,121	+30.168%
2026-04-06	128.0000	128.4750	126.1000	126.4900	-1.180%	4,605,633	+32.113%
2026-04-02	123.1800	129.1900	123.0000	128.0000	+0.235%	5,587,581	+30.555%
2026-04-01	127.1700	129.7300	127.1600	127.7000	+1.068%	7,359,939	+30.861%
2026-03-31	122.2800	126.5100	121.0000	126.3500	+6.043%	10,075,718	+32.260%
2026-03-30	125.4000	126.3700	118.2400	119.1500	-3.616%	8,171,710	+40.252%
2026-03-27	122.5000	126.0150	121.3320	123.6200	+0.398%	7,805,964	+35.180%
2026-03-26	125.2500	127.2300	122.6000	123.1300	-4.350%	9,646,193	+35.718%
2026-03-25	129.8600	131.7100	126.7600	128.7300	+0.602%	11,719,804	+29.814%
2026-03-24	128.6000	133.0881	127.7500	127.9600	-2.074%	9,732,339	+30.595%
2026-03-23	129.1200	133.4099	128.5800	130.6700	+3.101%	7,714,893	+27.887%
2026-03-20	130.1400	130.8300	124.6800	126.7400	-2.993%	14,274,875	+31.853%
2026-03-19	125.8300	131.9900	125.4000	130.6500	+2.222%	7,153,788	+27.907%
2026-03-18	135.2900	136.6200	126.4700	127.8100	-5.410%	12,619,038	+30.749%
2026-03-17	139.8900	144.2500	134.2400	135.1200	-1.228%	13,196,332	+23.675%
2026-03-16	137.0000	140.5800	135.6500	136.8000	+2.151%	10,492,837	+22.156%
2026-03-13	131.9300	136.8500	131.9200	133.9200	+1.864%	7,246,889	+24.783%
2026-03-12	132.3100	132.4900	128.5400	131.4700	-2.282%	8,937,407	+27.109%
2026-03-11	136.4400	136.7900	132.6950	134.5400	-1.609%	6,628,945	+24.208%
2026-03-10	136.3800	139.3600	135.5100	136.7400	+0.500%	7,156,268	+22.210%
2026-03-09	129.5700	136.7300	128.6103	136.0600	+3.177%	8,755,131	+22.821%
2026-03-06	133.1700	135.4000	130.5710	131.8700	-3.208%	7,975,629	+26.723%
2026-03-05	136.0000	140.3800	133.8700	136.2400	+2.629%	13,923,080	+22.659%
2026-03-04	132.1200	133.4750	129.1170	132.7500	+2.446%	11,544,582	+25.883%
2026-03-03	130.0000	131.9225	127.6000	129.5800	-4.128%	15,242,068	+28.963%
2026-03-02	141.4950	142.1400	134.7700	135.1600	-7.463%	14,743,742	+23.639%
2026-02-27	145.4800	147.5100	143.5400	146.0600	-1.623%	9,826,355	+14.412%
2026-02-26	153.2500	153.6500	143.8300	148.4700	-2.732%	7,724,706	+12.555%
2026-02-25	151.4500	154.0500	148.8100	152.6400	+0.752%	5,653,317	+9.480%
2026-02-24	148.5800	151.7100	145.5000	151.5000	+2.490%	8,000,308	+10.304%
2026-02-23	150.1200	151.7550	147.2000	147.8200	-2.132%	6,070,189	+13.050%
2026-02-20	149.6900	153.6300	149.6900	151.0400	-0.106%	7,467,401	+10.640%
2026-02-19	147.0000	151.3800	146.3100	151.2000	+2.349%	5,230,648	+10.522%
2026-02-18	150.0000	151.3700	147.0800	147.7300	-0.565%	7,485,035	+13.119%
2026-02-17	144.7500	149.3100	143.0301	148.5700	+1.261%	6,843,955	+12.479%
2026-02-13	143.6500	148.8200	141.0200	146.7200	+2.080%	9,377,046	+13.897%
2026-02-12	147.3000	148.8700	143.6900	143.7300	-0.215%	11,351,860	+16.267%
2026-02-11	147.7700	147.7700	138.7950	144.0400	-0.069%	8,909,766	+16.016%
2026-02-10	146.0500	147.3799	143.1400	144.1400	-0.042%	10,686,817	+15.936%
2026-02-09	137.1700	145.2650	136.6100	144.2000	+5.850%	9,321,027	+15.888%
2026-02-06	132.1600	138.3050	132.1300	136.2300	+6.738%	11,530,864	+22.668%
2026-02-05	129.5000	130.6800	126.2100	127.6300	-1.823%	19,601,282	+30.933%
2026-02-04	146.8100	147.0100	129.3900	130.0000	-11.601%	21,254,195	+28.546%
2026-02-03	146.8500	149.2400	140.9800	147.0600	+1.470%	10,357,853	+13.634%
2026-02-02	144.0000	148.5100	144.0000	144.9300	+0.590%	9,950,715	+15.304%
2026-01-30	147.9500	149.6600	143.7500	144.0800	-3.677%	12,333,434	+15.984%
2026-01-29	148.2600	151.4138	145.7500	149.5800	+2.480%	16,928,589	+11.719%
2026-01-28	141.0000	153.4100	140.0000	145.9600	-12.205%	37,790,730	+14.490%
2026-01-27	157.8800	167.0400	157.4500	166.2500	+6.872%	18,312,174	+0.517%
2026-01-26	150.6500	156.6900	150.0200	155.5600	+3.027%	10,546,183	+7.425%
2026-01-23	151.2500	151.8000	147.9000	150.9900	-0.990%	7,334,013	+10.676%
2026-01-22	156.0000	157.5400	148.8700	152.5000	-1.358%	7,798,754	+9.580%
2026-01-21	153.0750	155.8400	150.4800	154.6000	+1.490%	8,664,270	+8.092%
2026-01-20	150.6000	154.3900	149.5251	152.3300	-1.334%	10,668,320	+9.703%
2026-01-16	155.0000	155.0000	151.6201	154.3900	+0.110%	9,600,172	+8.239%
2026-01-15	150.1600	156.2800	149.5000	154.2200	+5.090%	10,078,640	+8.358%
2026-01-14	148.1700	148.6911	144.3800	146.7500	-1.490%	9,419,760	+13.874%
2026-01-13	146.1900	149.1100	144.0900	148.9700	+2.660%	8,049,539	+12.177%
2026-01-12	141.6600	147.2500	141.5000	145.1100	+3.532%	10,134,222	+15.161%
2026-01-09	136.2600	140.4900	135.9150	140.1600	+2.870%	5,123,192	+19.228%
2026-01-08	137.7600	138.2650	134.1000	136.2500	-1.915%	6,970,628	+22.650%
2026-01-07	139.6700	140.3255	137.9600	138.9100	-1.747%	8,295,089	+20.301%
2026-01-06	137.6600	141.4100	130.6201	141.3800	+1.072%	12,854,404	+18.199%
2026-01-05	141.0500	143.3000	139.0001	139.8800	+0.122%	10,178,360	+19.467%
2026-01-02	137.1200	139.9400	136.6900	139.7100	+3.382%	7,177,726	+19.612%
2025-12-31	136.6400	137.1450	135.0300	135.1400	-0.778%	3,302,974	+23.657%
2025-12-30	137.2700	137.8500	135.9400	136.2000	-0.511%	3,551,756	+22.695%
2025-12-29	136.2000	137.5900	135.8245	136.9000	-0.386%	4,376,832	+22.067%
2025-12-26	137.9400	138.3200	136.8400	137.4300	-0.370%	2,667,868	+21.596%
2025-12-24	137.1800	138.1500	136.6450	137.9400	+0.598%	2,162,371	+21.147%
2025-12-23	133.6600	137.2500	133.2800	137.1200	+1.465%	4,806,955	+21.871%
2025-12-22	137.0000	137.2100	133.2850	135.1400	-0.111%	5,348,979	+23.657%
2025-12-19	130.0700	136.8400	129.9300	135.2900	+4.382%	17,537,484	+23.520%
2025-12-18	129.2100	130.5100	127.8900	129.6100	+2.450%	8,009,240	+28.933%
2025-12-17	129.4600	129.9100	125.3800	126.5100	-2.029%	12,047,340	+32.092%
2025-12-16	129.0600	130.4200	127.8100	129.1300	-0.593%	7,901,671	+29.412%
2025-12-15	130.1500	131.2800	129.4100	129.9000	+0.511%	8,042,448	+28.645%
2025-12-12	138.1100	138.2100	128.2800	129.2400	-7.082%	13,261,008	+29.302%
2025-12-11	137.8000	139.1500	134.1600	139.0900	+0.296%	7,247,953	+20.145%
2025-12-10	138.5500	139.4270	136.3600	138.6800	+0.072%	6,758,567	+20.500%
2025-12-09	139.6600	140.9300	137.8000	138.5800	-1.057%	5,597,638	+20.587%
2025-12-08	140.0000	142.2700	139.6400	140.0600	+0.502%	3,882,755	+19.313%
2025-12-05	139.9600	139.9600	137.0100	139.3600	-0.072%	7,437,491	+19.912%
2025-12-04	137.9900	140.3297	137.6800	139.4600	+0.584%	8,194,869	+19.826%
2025-12-03	140.9300	141.0550	137.3100	138.6500	-2.007%	10,115,391	+20.527%
2025-12-02	142.0000	143.4800	140.9000	141.4900	+1.631%	8,723,278	+18.107%
2025-12-01	139.6400	140.0900	137.3000	139.2200	-1.192%	7,337,911	+20.033%
2025-11-28	139.4900	140.9600	138.3000	140.9000	+1.572%	3,195,094	+18.602%
2025-11-26	138.9200	139.4400	137.7600	138.7200	+0.660%	6,440,174	+20.466%
2025-11-25	137.5100	138.3400	133.9350	137.8100	-0.051%	7,098,394	+21.261%
2025-11-24	132.6700	138.3100	132.5300	137.8800	+4.772%	13,562,735	+21.200%
2025-11-21	130.3600	132.1900	127.1900	131.6000	+0.951%	8,207,291	+26.983%
2025-11-20	140.6900	140.6900	130.2100	130.3600	-4.610%	10,309,328	+28.191%
2025-11-19	132.2000	136.7600	131.6900	136.6600	+3.186%	8,981,054	+22.282%
2025-11-18	132.3200	133.1900	129.7600	132.4400	+0.083%	8,100,291	+26.178%
2025-11-17	132.5900	135.4200	131.2500	132.3300	-1.054%	6,000,918	+26.283%
2025-11-14	130.3350	136.6950	130.1500	133.7400	-1.116%	9,797,554	+24.951%
2025-11-13	141.1800	141.3500	134.8300	135.2500	-4.700%	10,097,681	+23.556%
2025-11-12	143.9800	144.0500	140.7500	141.9200	-1.080%	6,538,561	+17.749%
2025-11-11	142.5000	143.9000	140.6800	143.4700	-0.264%	6,977,276	+16.477%
2025-11-10	141.2500	144.3700	140.7600	143.8500	+3.422%	7,783,110	+16.170%
2025-11-07	136.7600	139.2100	134.5100	139.0900	+0.710%	8,749,472	+20.145%
2025-11-06	139.4100	139.9900	135.6700	138.1100	-0.547%	7,647,442	+20.998%
2025-11-05	136.6800	141.0500	136.5000	138.8700	+1.587%	8,079,306	+20.336%
2025-11-04	136.6300	138.5800	135.8600	136.7000	-3.426%	10,704,461	+22.246%
2025-11-03	140.3100	142.5000	139.9865	141.5500	+1.586%	9,568,735	+18.057%
2025-10-31	140.5800	141.6899	138.3300	139.3400	+0.165%	6,447,789	+19.930%
2025-10-30	139.0000	140.7600	137.6600	139.1100	-0.458%	7,402,828	+20.128%
2025-10-29	139.2000	141.7200	137.5100	139.7500	+1.792%	8,476,961	+19.578%
2025-10-28	135.9900	137.5500	134.6800	137.2900	+1.015%	6,700,241	+21.720%
2025-10-27	135.6900	137.0100	135.1600	135.9100	+1.562%	8,472,274	+22.956%
2025-10-24	137.1900	137.6500	133.3000	133.8200	-1.101%	9,074,013	+24.877%
2025-10-23	129.6000	136.5200	129.1000	135.3100	+4.948%	11,987,132	+23.502%
2025-10-22	135.3500	135.9350	125.0000	128.9300	+3.608%	22,134,655	+29.613%
2025-10-21	127.8100	128.0900	124.3500	124.4400	-2.530%	7,927,159	+34.290%
2025-10-20	126.5700	127.9400	125.7000	127.6700	+1.608%	5,275,269	+30.892%
2025-10-17	126.2400	127.0500	124.4600	125.6500	-1.343%	5,884,348	+32.996%
2025-10-16	126.9600	128.1200	126.4600	127.3600	+1.401%	6,941,854	+31.211%
2025-10-15	126.6400	127.4800	124.1000	125.6000	+2.414%	10,113,460	+33.049%
2025-10-14	121.7300	124.4350	120.0393	122.6400	-1.025%	5,912,458	+36.261%
2025-10-13	123.5000	125.1600	122.8300	123.9100	+1.816%	6,140,037	+34.864%
2025-10-10	127.0600	127.5000	121.3900	121.7000	-3.604%	5,715,106	+37.313%
2025-10-09	126.1100	126.4900	124.3662	126.2500	+0.366%	3,322,775	+32.364%
2025-10-08	124.4800	126.1100	123.8300	125.7900	+1.012%	6,318,659	+32.848%
2025-10-07	124.1300	124.7500	122.9200	124.5300	+0.916%	7,395,534	+34.193%
2025-10-06	124.4100	125.0344	122.5100	123.4000	+0.965%	6,568,644	+35.421%
2025-10-03	124.1500	124.6900	122.1300	122.2200	-1.101%	6,315,574	+36.729%
2025-10-02	125.3000	125.8100	121.9000	123.5800	-0.866%	6,071,854	+35.224%
2025-10-01	123.4200	125.5390	121.8000	124.6600	+0.735%	7,350,003	+34.053%
2025-09-30	121.4000	123.8700	121.3100	123.7500	+2.264%	7,326,171	+35.038%
2025-09-29	123.8250	124.2359	120.2700	121.0100	-1.297%	8,113,019	+38.096%
2025-09-26	122.7800	123.0750	121.3200	122.6000	+0.221%	6,212,662	+36.305%
2025-09-25	121.1000	122.3800	119.6200	122.3300	-0.650%	9,004,657	+36.606%
2025-09-24	125.6000	126.0007	121.5300	123.1300	-1.810%	8,434,141	+35.718%
2025-09-23	124.0100	126.0600	123.8500	125.4000	+1.382%	12,013,094	+33.262%
2025-09-22	123.0000	123.9400	121.1915	123.6900	-0.202%	12,207,240	+35.104%
2025-09-19	122.4700	124.3850	121.2900	123.9400	+1.532%	15,836,675	+34.831%
2025-09-18	119.0000	122.7900	118.8800	122.0700	+3.091%	12,130,408	+36.897%
2025-09-17	119.1100	119.5000	117.3400	118.4100	-0.529%	11,958,934	+41.128%
2025-09-16	119.1800	119.8200	118.2100	119.0400	-0.168%	7,717,863	+40.381%
2025-09-15	118.4900	120.5100	118.2279	119.2400	+0.472%	6,063,418	+40.146%
2025-09-12	119.0300	119.5900	117.8150	118.6800	-0.661%	6,358,932	+40.807%
2025-09-11	118.8300	120.2300	118.8300	119.4700	+0.319%	9,831,995	+39.876%
2025-09-10	118.0000	120.8000	116.6450	119.0900	+1.969%	18,913,175	+40.322%
2025-09-09	110.9000	117.2400	110.6000	116.7900	+5.654%	14,095,797	+43.086%
2025-09-08	111.1000	111.9700	110.3850	110.5400	+0.081%	9,279,672	+51.176%
2025-09-05	113.0000	113.6900	108.6800	110.4500	-2.040%	12,409,843	+51.299%
2025-09-04	111.1000	112.7800	110.2600	112.7500	+1.861%	8,145,687	+48.213%
2025-09-03	109.4300	110.7300	108.8950	110.6900	+1.318%	6,826,441	+50.971%
2025-09-02	106.8900	109.3150	105.4500	109.2500	+0.358%	6,986,813	+52.961%
2025-08-29	111.0200	111.2900	107.9200	108.8600	-2.751%	6,201,094	+53.509%
2025-08-28	110.1000	112.0595	109.5550	111.9400	+1.644%	5,077,194	+49.285%
2025-08-27	109.6700	110.6600	109.4010	110.1300	+0.209%	4,433,370	+51.739%
2025-08-26	109.8200	110.7800	109.7300	109.9000	+0.155%	10,309,449	+52.056%
2025-08-25	109.5800	111.4800	109.5508	109.7300	+0.338%	4,086,856	+52.292%
2025-08-22	109.0100	111.1650	108.4300	109.3600	+0.505%	7,552,683	+52.807%
2025-08-21	108.5200	109.4800	107.8900	108.8100	+0.147%	7,320,738	+53.580%
2025-08-20	109.3000	109.4600	104.7100	108.6500	-1.209%	9,011,667	+53.806%
2025-08-19	110.8100	112.0150	109.1800	109.9800	-0.972%	7,000,623	+51.946%
2025-08-18	110.0000	111.3800	109.7200	111.0600	+1.694%	6,809,188	+50.468%
2025-08-15	110.5500	110.7200	107.5200	109.2100	-1.382%	6,535,829	+53.017%
2025-08-14	109.0100	110.8300	108.7700	110.7400	+0.829%	6,247,245	+50.903%
2025-08-13	112.1200	112.3499	107.6700	109.8300	-1.806%	9,871,969	+52.153%
2025-08-12	110.1600	111.8700	109.7900	111.8500	+1.858%	7,075,934	+49.405%
2025-08-11	110.2500	110.9950	109.2500	109.8100	-0.155%	4,859,572	+52.181%
2025-08-08	109.1600	110.6000	108.5000	109.9800	+1.317%	5,052,533	+51.946%
2025-08-07	109.5900	110.3800	107.8300	108.5500	-0.868%	5,794,157	+53.947%
2025-08-06	108.2500	109.5000	107.5350	109.5000	+1.455%	6,507,885	+52.612%
2025-08-05	108.6600	109.8950	107.0100	107.9300	-0.644%	10,434,739	+54.832%
2025-08-04	108.5600	108.7500	106.4100	108.6300	+4.142%	8,997,966	+53.834%
2025-08-01	105.2900	105.3200	102.7600	104.3100	-2.066%	8,736,170	+60.205%
2025-07-31	106.8000	108.2000	106.2700	106.5100	+0.967%	15,267,996	+56.896%
2025-07-30	105.3100	106.0050	104.2850	105.4900	+0.171%	7,247,567	+58.413%
2025-07-29	107.8200	108.5450	104.9700	105.3100	-1.303%	9,477,034	+58.684%
2025-07-28	105.9100	107.1450	105.0400	106.7000	+1.600%	8,368,782	+56.617%
2025-07-25	104.7900	106.0200	104.6700	105.0200	+0.536%	7,303,589	+59.122%
2025-07-24	102.7900	105.1000	102.1800	104.4600	+3.724%	14,014,627	+59.975%
2025-07-23	107.2300	108.8500	95.1900	100.7100	-1.051%	30,058,145	+65.932%
2025-07-22	103.7700	103.8800	101.1000	101.7800	-1.861%	8,825,717	+64.187%
2025-07-21	103.0400	104.1600	102.5200	103.7100	+0.358%	6,509,407	+61.132%
2025-07-18	103.0000	103.7000	102.3400	103.3400	+1.353%	6,319,596	+61.709%
2025-07-17	100.0950	102.0800	100.0950	101.9600	+1.402%	6,958,967	+63.898%
2025-07-16	99.8000	100.5800	98.6100	100.5500	+1.116%	6,241,010	+66.196%
2025-07-15	100.7400	101.0000	98.8801	99.4400	-0.768%	5,507,885	+68.051%
2025-07-14	98.8300	100.7900	98.3200	100.2100	+1.468%	7,750,184	+66.760%
2025-07-11	98.2100	98.9700	97.9250	98.7600	+0.458%	6,717,054	+69.208%
2025-07-10	98.5600	98.8300	97.1300	98.3100	+0.102%	5,315,982	+69.983%
2025-07-09	97.8900	98.7900	97.4400	98.2100	+0.821%	6,244,849	+70.156%
2025-07-08	98.7500	99.1400	96.6450	97.4100	-1.157%	9,425,847	+71.553%
2025-07-07	99.3500	99.9900	98.1900	98.5500	-0.915%	9,851,191	+69.569%
2025-07-03	99.2300	99.7050	98.8100	99.4600	+0.954%	3,180,413	+68.017%
2025-07-02	96.7400	98.5200	96.1700	98.5200	+1.160%	6,354,702	+69.620%
2025-07-01	98.6000	98.7000	96.4100	97.3900	-1.377%	6,782,519	+71.588%
2025-06-30	97.9700	99.0050	97.3800	98.7500	+1.106%	8,251,972	+69.225%
2025-06-27	97.0900	98.0700	96.4500	97.6700	+0.711%	19,777,929	+71.097%
2025-06-26	97.0300	97.9900	96.8850	96.9800	-0.041%	12,473,783	+72.314%
2025-06-25	96.1300	97.4100	95.8000	97.0200	+1.273%	6,228,544	+72.243%
2025-06-24	96.1700	96.6900	94.8800	95.8000	+0.577%	11,953,004	+74.436%
2025-06-23	93.4500	95.2750	92.9800	95.2500	+1.524%	11,459,461	+75.444%
2025-06-20	94.1400	94.5100	92.9800	93.8200	+0.374%	16,440,113	+78.118%
2025-06-18	92.7800	94.1916	92.5400	93.4700	+0.722%	9,920,627	+78.785%
2025-06-17	92.5900	93.7300	92.2200	92.8000	-0.621%	14,240,974	+80.075%
2025-06-16	93.3000	94.0400	93.1100	93.3800	+0.962%	5,213,984	+78.957%
2025-06-13	93.0100	93.7692	92.0800	92.4900	-2.230%	7,132,433	+80.679%
2025-06-12	92.7300	94.8300	92.3400	94.6000	+1.644%	5,848,984	+76.649%
2025-06-11	92.5600	93.3000	91.6100	93.0700	+0.627%	7,601,695	+79.553%
2025-06-10	93.4400	94.1100	91.0600	92.4900	-0.506%	8,667,626	+80.679%
2025-06-09	93.5500	93.9000	92.7700	92.9600	-0.428%	7,702,482	+79.765%
2025-06-06	93.2600	93.6800	92.8200	93.3600	+0.908%	4,289,498	+78.995%
2025-06-05	92.3600	93.3250	91.8800	92.5200	+0.664%	8,686,659	+80.620%
2025-06-04	91.9600	92.4050	91.4820	91.9100	+0.251%	6,070,380	+81.819%
2025-06-03	90.8900	91.8800	90.7050	91.6800	+1.461%	6,525,899	+82.275%
2025-06-02	89.5500	90.3800	88.7700	90.3600	+0.478%	6,116,912	+84.938%
2025-05-30	89.0400	89.9800	88.1500	89.9300	+1.136%	21,458,729	+85.822%
2025-05-29	89.0000	89.1400	87.9500	88.9200	+0.896%	7,740,552	+87.933%
2025-05-28	88.2000	88.7800	87.8400	88.1300	-0.226%	6,116,633	+89.618%
2025-05-27	86.9100	88.5000	86.7500	88.3300	+3.250%	7,492,371	+89.188%
2025-05-23	83.8700	86.0000	83.4400	85.5500	+0.340%	4,476,121	+95.336%
2025-05-22	85.4400	85.9350	84.7800	85.2600	-0.502%	5,266,322	+96.000%
2025-05-21	85.6700	87.2200	85.3900	85.6900	-0.695%	6,507,680	+95.017%
2025-05-20	86.0100	86.5150	85.6300	86.2900	-0.139%	4,422,018	+93.661%
2025-05-19	84.8400	86.7700	84.8400	86.4100	-0.541%	8,316,096	+93.392%
2025-05-16	86.3000	86.9600	85.8300	86.8800	+1.059%	7,690,571	+92.346%
2025-05-15	85.3700	86.1450	84.7200	85.9700	+0.397%	5,957,856	+94.382%
2025-05-14	86.0000	86.0700	85.3700	85.6300	-0.175%	5,751,492	+95.154%
2025-05-13	84.7600	86.8000	84.6200	85.7800	+1.563%	8,089,225	+94.812%
2025-05-12	83.3800	84.9800	82.8750	84.4600	+4.426%	9,860,252	+97.857%
2025-05-09	80.9500	81.4400	80.3200	80.8800	+0.372%	6,918,179	+106.615%
2025-05-08	81.8100	81.8169	80.1100	80.5800	-0.322%	8,622,612	+107.384%
2025-05-07	79.7100	81.0800	79.2700	80.8400	+1.418%	8,289,629	+106.717%
2025-05-06	79.6500	80.0450	79.1000	79.7100	-0.574%	6,054,001	+109.647%
2025-05-05	80.1000	80.8850	79.6600	80.1700	-0.607%	6,762,646	+108.445%
2025-05-02	79.6300	81.0000	78.7600	80.6600	+2.582%	7,706,926	+107.178%
2025-05-01	78.4900	79.3500	78.1200	78.6300	+2.183%	8,436,596	+112.527%
2025-04-30	74.6300	77.1650	74.3100	76.9500	+0.352%	6,624,104	+117.167%
2025-04-29	75.9300	76.8900	75.6600	76.6800	+1.054%	5,443,141	+117.932%
2025-04-28	76.0800	76.6000	74.9550	75.8800	+0.040%	5,879,775	+120.229%
2025-04-25	75.1500	76.6400	74.1400	75.8500	-0.237%	14,324,626	+120.316%
2025-04-24	72.4800	76.5600	70.8300	76.0300	+6.859%	14,920,895	+119.795%
2025-04-23	76.0200	76.4250	70.9200	71.1500	+8.213%	19,054,413	+134.870%
2025-04-22	64.3400	65.9800	64.2500	65.7500	+3.397%	7,601,219	+154.160%
2025-04-21	63.9400	64.7500	62.5500	63.5900	-2.259%	6,601,856	+162.793%
2025-04-17	65.0150	66.0000	64.5700	65.0600	+0.448%	6,052,595	+156.855%
2025-04-16	64.6400	65.7900	63.7500	64.7700	-1.505%	5,633,426	+158.005%
2025-04-15	65.6700	66.8200	65.4100	65.7600	+0.458%	6,183,283	+154.121%
2025-04-14	67.0200	67.1900	65.0000	65.4600	+0.092%	6,785,500	+155.286%
2025-04-11	63.3400	65.6366	63.0200	65.4000	+1.980%	6,469,086	+155.520%
2025-04-10	64.1300	65.3400	62.0000	64.1300	-3.098%	13,077,368	+160.580%
2025-04-09	59.7850	67.0600	59.1600	66.1800	+10.171%	12,062,122	+152.508%
2025-04-08	63.1800	63.9650	59.1650	60.0700	-1.363%	12,856,890	+178.192%
2025-04-07	57.5000	63.1800	56.4500	60.9000	+3.063%	15,572,245	+174.401%
2025-04-04	60.5400	60.5700	57.1200	59.0900	-5.697%	15,461,030	+182.806%
2025-04-03	64.3400	64.8100	62.1800	62.6600	-7.717%	9,717,071	+166.693%
2025-04-02	64.9200	68.0900	64.8500	67.9000	+2.770%	5,700,548	+146.112%
2025-04-01	65.5700	66.6400	65.1200	66.0700	+0.732%	6,361,193	+152.929%
2025-03-31	65.4700	66.1000	64.4027	65.5900	-1.502%	10,087,914	+154.780%
2025-03-28	67.5400	68.1600	66.2110	66.5900	-2.318%	9,489,767	+150.954%
2025-03-27	67.2700	68.6200	66.6600	68.1700	+0.873%	8,033,516	+145.137%
2025-03-26	69.3100	69.6500	67.1700	67.5800	-2.749%	6,686,012	+147.277%
2025-03-25	69.1700	69.8200	68.7100	69.4900	+0.274%	4,999,626	+140.481%
2025-03-24	67.8500	69.4300	67.7900	69.3000	+4.054%	8,012,423	+141.140%
2025-03-21	65.6000	67.0450	64.6400	66.6000	+0.362%	11,367,650	+150.916%
2025-03-20	66.1100	67.4900	66.1100	66.3600	-1.558%	7,506,547	+151.823%
2025-03-19	65.3800	68.0500	64.7000	67.4100	+5.576%	15,584,666	+147.901%
2025-03-18	63.1600	64.2800	62.8100	63.8500	-0.016%	9,038,825	+161.723%
2025-03-17	62.6000	64.5750	62.6000	63.8600	+1.365%	6,695,047	+161.682%
2025-03-14	62.7100	63.4500	62.0700	63.0000	+2.240%	7,453,666	+165.254%
2025-03-13	62.7700	63.1900	61.3600	61.6200	-1.926%	7,031,049	+171.194%
2025-03-12	63.2100	63.8400	62.1300	62.8300	+1.931%	9,675,282	+165.972%
2025-03-11	62.0600	62.8550	61.0500	61.6400	-0.243%	6,870,010	+171.106%
2025-03-10	61.3100	62.2000	60.6900	61.7900	-1.812%	8,224,983	+170.448%
2025-03-07	61.7500	63.3100	60.0100	62.9300	+1.911%	7,991,524	+165.549%
2025-03-06	62.8100	63.3150	61.4700	61.7500	-4.574%	8,952,570	+170.623%
2025-03-05	63.5000	64.7800	62.7400	64.7100	+2.633%	7,031,682	+158.244%
2025-03-04	62.5100	64.2000	61.4300	63.0500	-0.630%	8,944,144	+165.044%
2025-03-03	66.6500	66.7800	63.1600	63.4500	-4.730%	8,480,141	+163.373%
2025-02-28	65.1100	66.6200	64.6400	66.6000	+1.742%	9,902,619	+150.916%
2025-02-27	66.4000	66.9800	65.3000	65.4600	-1.163%	6,856,763	+155.286%
2025-02-26	66.1100	66.8500	65.4600	66.2300	+1.877%	8,843,953	+152.318%
2025-02-25	65.8700	66.8600	64.2800	65.0100	-3.158%	12,083,387	+157.053%

document.getElementById("p90bHj").onerror = function(){this.style.display='none';}; .dark-mode .XcFYqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XcFYqr{ color: #333333; background-color: white; border: 2px solid #333333; }APHAmphenol Corporationstock NYSE

APH
Amphenol Corporation
stock NYSE