Amphenol Corporation - APH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	137.99	139.46	139.46	140.33	137.68	7.76M
December 03, 2025	140.93	138.65	138.65	141.06	137.31	10.11M
December 02, 2025	142	141.49	141.49	143.48	140.9	8.72M
December 01, 2025	139.64	139.22	139.22	140.09	137.3	7.34M
November 28, 2025	139.49	140.9	140.9	140.96	138.3	3.2M
November 26, 2025	138.92	138.72	138.72	139.44	137.76	6.44M
November 25, 2025	137.51	137.81	137.81	138.34	133.94	7.1M
November 24, 2025	132.67	137.88	137.88	138.31	132.53	13.57M
November 21, 2025	130.36	131.6	131.6	132.19	127.19	8.21M
November 20, 2025	140.69	130.36	130.36	140.69	130.21	10.31M
November 19, 2025	132.2	136.66	136.66	136.76	131.69	8.92M
November 18, 2025	132.32	132.44	132.44	133.19	129.76	7.94M
November 17, 2025	132.59	132.33	132.33	135.42	131.25	6M
November 14, 2025	130.34	133.74	133.74	136.7	130.15	9.8M
November 13, 2025	141.18	135.25	135.25	141.35	134.83	10.09M
November 12, 2025	143.98	141.92	141.92	144.05	140.75	6.54M
November 11, 2025	142.5	143.47	143.47	143.9	140.68	6.98M
November 10, 2025	141.25	143.85	143.85	144.37	140.76	7.78M
November 07, 2025	136.76	139.09	139.09	139.21	134.51	8.75M
November 06, 2025	139.41	138.11	138.11	139.99	135.67	7.65M
November 05, 2025	136.68	138.87	138.87	141.05	136.5	8.08M
November 04, 2025	136.63	136.7	136.7	138.58	135.86	10.7M
November 03, 2025	140.31	141.55	141.55	142.5	139.99	9.57M
October 31, 2025	140.58	139.34	139.34	141.69	138.34	6.45M
October 30, 2025	139	139.11	139.11	140.76	137.66	7.4M
October 29, 2025	139.2	139.75	139.75	141.72	137.51	8.48M
October 28, 2025	135.99	137.29	137.29	137.55	134.68	6.7M
October 27, 2025	135.69	135.91	135.91	137.01	135.16	8.47M
October 24, 2025	137.19	133.82	133.82	137.65	133.3	9.07M
October 23, 2025	129.6	135.31	135.31	136.52	129.1	11.99M
October 22, 2025	135.35	128.93	128.93	135.94	125	22.13M
October 21, 2025	127.81	124.44	124.44	128.09	124.35	7.93M
October 20, 2025	126.57	127.67	127.67	127.94	125.7	5.28M
October 17, 2025	126.24	125.65	125.65	127.05	124.46	5.88M
October 16, 2025	126.96	127.36	127.36	128.12	126.46	6.94M
October 15, 2025	126.64	125.6	125.6	127.48	124.1	10.11M
October 14, 2025	121.73	122.64	122.64	124.44	120.04	5.91M
October 13, 2025	123.5	123.91	123.91	125.16	122.83	6.14M
October 10, 2025	127.06	121.7	121.7	127.5	121.39	5.72M
October 09, 2025	126.11	126.25	126.25	126.49	124.37	3.32M
October 08, 2025	124.48	125.79	125.79	126.11	123.83	6.32M
October 07, 2025	124.13	124.53	124.53	124.67	122.92	6.43M
October 06, 2025	124.41	123.4	123.4	124.98	122.51	5.15M
October 03, 2025	124.15	122.22	122.22	124.69	122.13	6.32M
October 02, 2025	125.3	123.58	123.58	125.81	121.9	6.07M
October 01, 2025	123.42	124.66	124.66	125.54	121.8	7.35M
September 30, 2025	121.4	123.75	123.75	123.87	121.31	7.33M
September 29, 2025	123.83	121.01	121.01	124.24	120.27	8.11M
September 26, 2025	122.78	122.6	122.6	123.08	121.32	6.21M
September 25, 2025	121.1	122.33	122.33	122.38	119.62	9M
September 24, 2025	125.6	123.13	123.13	126	121.53	8.43M
September 23, 2025	124.01	125.4	125.4	126.06	123.85	12.01M
September 22, 2025	123	123.69	123.69	123.94	121.19	12.21M
September 19, 2025	122.47	123.94	123.94	124.39	121.29	15.84M
September 18, 2025	119	122.07	122.07	122.79	118.88	12.12M
September 17, 2025	119.11	118.41	118.41	119.5	117.34	11.96M
September 16, 2025	119.18	119.04	119.04	119.82	118.21	7.72M
September 15, 2025	118.49	119.24	119.24	120.51	118.23	6.06M
September 12, 2025	119.03	118.68	118.68	119.59	117.82	6.36M
September 11, 2025	118.83	119.47	119.47	120.23	118.83	9.83M

Amphenol Corporation (APH) NYSE