Amphenol Corporation - APH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	118	119.09	119.09	120.8	116.65	18.91M
September 09, 2025	110.9	116.79	116.79	117.24	110.6	14.1M
September 08, 2025	111.1	110.54	110.54	111.97	110.39	9.28M
September 05, 2025	113	110.45	110.45	113.69	108.68	12.41M
September 04, 2025	111.1	112.75	112.75	112.78	110.26	8.15M
September 03, 2025	109.43	110.69	110.69	110.73	108.9	6.83M
September 02, 2025	106.89	109.25	109.25	109.31	105.45	6.99M
August 29, 2025	111.02	108.86	108.86	111.29	107.92	6.2M
August 28, 2025	110.1	111.94	111.94	112.06	109.56	5.08M
August 27, 2025	109.67	110.13	110.13	110.66	109.4	4.4M
August 26, 2025	109.82	109.9	109.9	110.78	109.73	10.31M
August 25, 2025	109.58	109.73	109.73	111.48	109.55	4.09M
August 22, 2025	109.01	109.36	109.36	111.17	108.43	7.55M
August 21, 2025	108.52	108.81	108.81	109.48	107.89	7.32M
August 20, 2025	109.3	108.65	108.65	109.46	104.71	9.01M
August 19, 2025	110.81	109.98	109.98	112.02	109.18	7M
August 18, 2025	110	111.06	111.06	111.38	109.72	6.77M
August 15, 2025	110.55	109.21	109.21	110.72	107.52	6.54M
August 14, 2025	109.01	110.74	110.74	110.83	108.77	6.25M
August 13, 2025	112.12	109.83	109.83	112.35	107.67	9.73M
August 12, 2025	110.16	111.85	111.85	111.87	109.79	7.08M
August 11, 2025	110.25	109.81	109.81	111	109.25	4.86M
August 08, 2025	109.16	109.98	109.98	110.6	108.5	5.05M
August 07, 2025	109.59	108.55	108.55	110.38	107.83	5.79M
August 06, 2025	108.25	109.5	109.5	109.5	107.54	6.51M
August 05, 2025	108.66	107.93	107.93	109.9	107.01	10.43M
August 04, 2025	108.56	108.63	108.63	108.75	106.41	9M
August 01, 2025	105.29	104.31	104.31	105.32	102.76	8.74M
July 31, 2025	106.8	106.51	106.51	108.2	106.27	15.27M
July 30, 2025	105.31	105.49	105.49	106.01	104.29	7.25M
July 29, 2025	107.82	105.31	105.31	108.55	104.97	9.48M
July 28, 2025	105.91	106.7	106.7	107.15	105.04	8.37M
July 25, 2025	104.79	105.02	105.02	106.02	104.67	7.3M
July 24, 2025	102.79	104.46	104.46	105.1	102.18	14.01M
July 23, 2025	107.23	100.71	100.71	108.85	95.19	30.06M
July 22, 2025	103.77	101.78	101.78	103.88	101.1	8.83M
July 21, 2025	103.04	103.71	103.71	104.16	102.52	6.51M
July 18, 2025	103	103.34	103.34	103.79	102.35	4.86M
July 17, 2025	100.1	101.96	101.96	102.08	100.1	6.54M
July 16, 2025	99.8	100.55	100.55	100.58	98.61	6.24M
July 15, 2025	100.74	99.44	99.44	101	98.88	5.51M
July 14, 2025	98.83	100.21	100.21	100.79	98.32	7.75M
July 11, 2025	98.21	98.76	98.76	98.97	97.93	6.72M
July 10, 2025	98.56	98.31	98.31	98.83	97.13	5.32M
July 09, 2025	97.89	98.21	98.21	98.79	97.44	6.24M
July 08, 2025	98.75	97.41	97.41	99.14	96.65	9.43M
July 07, 2025	99.35	98.55	98.55	99.99	98.19	9.85M

Amphenol Corporation (APH) NYSE