Amphenol Corporation - APH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	99.23	99.46	99.46	99.71	98.81	3.18M
July 02, 2025	96.74	98.52	98.52	98.52	96.17	6.35M
July 01, 2025	98.6	97.39	97.39	98.7	96.41	6.78M
June 30, 2025	97.97	98.75	98.75	99.01	97.38	8.25M
June 27, 2025	97.09	97.67	97.67	98.07	96.45	19.78M
June 26, 2025	97.03	96.98	96.98	97.99	96.89	12.47M
June 25, 2025	96.13	97.02	97.02	97.41	95.8	6.23M
June 24, 2025	96.17	95.8	95.8	96.69	94.88	11.95M
June 23, 2025	93.45	95.25	95.25	95.28	92.98	11.46M
June 20, 2025	94.14	93.82	93.82	94.51	92.98	16.44M
June 18, 2025	92.78	93.47	93.47	94.19	92.54	9.92M
June 17, 2025	92.59	92.8	92.8	93.73	92.22	14.24M
June 16, 2025	93.3	93.38	93.22	94.04	93.11	5.21M
June 13, 2025	93.01	92.49	92.33	93.77	92.08	7.13M
June 12, 2025	92.73	94.6	94.43	94.83	92.34	5.85M
June 11, 2025	92.56	93.07	92.91	93.3	91.61	7.6M
June 10, 2025	93.44	92.49	92.33	94.11	91.06	8.67M
June 09, 2025	93.55	92.96	92.8	93.9	92.77	7.7M
June 06, 2025	93.26	93.36	93.36	93.68	92.82	4.29M
June 05, 2025	92.36	92.52	92.52	93.33	91.88	8.69M
June 04, 2025	91.96	91.91	91.91	92.41	91.48	6.07M
June 03, 2025	90.89	91.68	91.68	91.88	90.71	6.53M
June 02, 2025	89.55	90.36	90.36	90.38	88.77	6.12M
May 30, 2025	89.04	89.93	89.93	89.98	88.15	21.46M
May 29, 2025	89	88.92	88.92	89.14	87.95	7.74M
May 28, 2025	88.2	88.13	88.13	88.78	87.84	6.12M
May 27, 2025	86.91	88.33	88.33	88.5	86.75	6.81M
May 23, 2025	83.87	85.55	85.55	86	83.44	4.48M
May 22, 2025	85.44	85.26	85.26	85.94	84.78	5.27M

Amphenol Corporation (APH) NYSE