Amphenol Corporation - APH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	149.69	151.04	151.04	153.63	149.69	7.47M
February 19, 2026	147	151.2	151.2	151.38	146.31	5.23M
February 18, 2026	150	147.73	147.73	151.37	147.08	7.49M
February 17, 2026	144.75	148.57	148.57	149.31	143.03	6.84M
February 13, 2026	143.65	146.72	146.72	148.82	141.02	9.38M
February 12, 2026	147.3	143.73	143.73	148.87	143.69	11.35M
February 11, 2026	147.77	144.04	144.04	147.77	138.79	8.91M
February 10, 2026	146.05	144.14	144.14	147.38	143.14	10.69M
February 09, 2026	137.17	144.2	144.2	145.26	136.61	9.32M
February 06, 2026	132.16	136.23	136.23	138.31	132.13	11.53M
February 05, 2026	129.5	127.63	127.63	130.68	126.21	19.6M
February 04, 2026	146.81	130	130	147.01	129.39	21.25M
February 03, 2026	146.85	147.06	147.06	149.24	140.98	10.36M
February 02, 2026	144	144.93	144.93	148.51	144	9.95M
January 30, 2026	147.95	144.08	144.08	149.66	143.75	12.33M
January 29, 2026	148.26	149.58	149.58	151.41	145.75	16.93M
January 28, 2026	141	145.96	145.96	153.41	140	37.79M
January 27, 2026	157.88	166.25	166.25	167.04	157.45	18.31M
January 26, 2026	150.65	155.56	155.56	156.69	150.02	10.56M
January 23, 2026	151.25	150.99	150.99	151.8	147.9	7.33M
January 22, 2026	156	152.5	152.5	157.54	148.87	6.41M
January 21, 2026	153.07	154.6	154.6	155.84	150.48	8.66M
January 20, 2026	150.6	152.33	152.33	154.39	149.53	10.67M
January 16, 2026	155	154.39	154.39	155	151.62	9.6M
January 15, 2026	150.16	154.26	154.26	156.28	149.5	10.08M
January 14, 2026	148.17	146.75	146.75	148.69	144.38	9.42M
January 13, 2026	146.19	148.97	148.97	149.11	144.09	8.06M
January 12, 2026	141.66	145.11	145.11	147.25	141.5	10.13M
January 09, 2026	136.26	140.16	140.16	140.49	135.92	5.19M
January 08, 2026	137.76	136.25	136.25	138.26	134.1	6.97M
January 07, 2026	139.67	138.91	138.91	140.33	137.96	8.3M
January 06, 2026	137.66	141.38	141.38	141.41	130.62	12.85M
January 05, 2026	141.05	139.88	139.88	143.3	139	10.18M
January 02, 2026	137.12	139.71	139.71	139.94	136.69	7.18M
December 31, 2025	136.64	135.14	135.14	137.15	135.03	3.3M
December 30, 2025	137.27	136.2	136.2	137.85	135.94	3.55M
December 29, 2025	136.2	136.9	136.9	137.59	135.82	4.38M
December 26, 2025	137.94	137.43	137.43	138.32	136.84	2.67M
December 24, 2025	137.18	137.94	137.94	138.15	136.65	2.16M
December 23, 2025	133.66	137.12	137.12	137.25	133.28	4.81M
December 22, 2025	137	135.14	135.14	137.21	133.29	5.35M
December 19, 2025	130.07	135.29	135.29	136.84	129.93	17.54M
December 18, 2025	129.21	129.61	129.61	130.51	127.89	8.01M
December 17, 2025	129.46	126.47	126.47	129.91	125.38	8.81M
December 16, 2025	129.06	129.13	129.13	130.42	127.81	7.9M
December 15, 2025	130.15	129.9	129.65	131.28	129.41	8.04M
December 12, 2025	138.11	129.24	129.24	138.21	128.28	13.09M
December 11, 2025	137.8	139.09	139.09	139.15	134.16	7.25M
December 10, 2025	138.55	138.68	138.68	139.43	136.36	6.76M
December 09, 2025	139.66	138.58	138.58	140.93	137.8	5.6M
December 08, 2025	140	140.06	140.06	142.27	139.64	3.82M
December 05, 2025	139.96	139.36	139.36	139.96	137.01	7.44M
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

Amphenol Corporation (APH) NYSE