Amphenol Corporation Class A APH
NYSE · United States · Electronic Technology
$84.30-0.04 (-0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $84.30 | -0.05% | $85.45 | $85.81 | $83.83 | 15.79M |
| 2026-09-29 | $84.34 | -0.33% | $86.08 | $86.22 | $83.71 | 10.62M |
| 2026-09-28 | $84.62 | +0.63% | $84.16 | $85.71 | $82.52 | 13.94M |
| 2026-09-25 | $84.09 | +1.22% | $83.91 | $85.01 | $83.48 | 10.15M |
| 2026-09-24 | $83.08 | +1.08% | $80.49 | $83.53 | $80.05 | 11.71M |
| 2026-09-23 | $82.19 | -0.78% | $83.38 | $83.40 | $81.38 | 13.00M |
| 2026-09-22 | $82.84 | +2.63% | $80.19 | $83.37 | $79.51 | 13.24M |
| 2026-09-21 | $80.72 | +4.09% | $79.26 | $81.21 | $78.88 | 11.65M |
| 2026-09-18 | $77.55 | -1.05% | $78.33 | $79.30 | $77.40 | 29.79M |
| 2026-09-17 | $78.37 | +1.44% | $78.86 | $79.08 | $77.08 | 8.54M |
| 2026-09-16 | $77.26 | -0.50% | $79.02 | $79.02 | $76.74 | 8.90M |
| 2026-09-15 | $77.65 | -1.15% | $78.48 | $79.14 | $77.09 | 8.67M |
| 2026-09-14 | $78.55 | -6.40% | $81.20 | $81.60 | $78.36 | 12.20M |
| 2026-09-11 | $83.92 | +4.57% | $82.42 | $84.48 | $82.18 | 11.04M |
| 2026-09-10 | $80.25 | -1.34% | $80.00 | $80.85 | $79.23 | 13.08M |
| 2026-09-09 | $81.34 | -0.51% | $80.98 | $82.28 | $80.87 | 9.56M |
| 2026-09-08 | $81.76 | -1.23% | $83.56 | $84.00 | $81.58 | 10.10M |
| 2026-09-04 | $82.78 | +0.87% | $82.84 | $83.84 | $81.85 | 11.22M |
| 2026-09-03 | $82.07 | +2.54% | $80.82 | $82.16 | $79.33 | 10.18M |
| 2026-09-02 | $80.04 | -1.90% | $80.03 | $81.16 | $77.71 | 13.28M |
| 2026-09-01 | $81.59 | +2.92% | $79.56 | $81.64 | $78.32 | 15.43M |
| 2026-08-31 | $79.28 | +0.51% | $78.21 | $79.85 | $77.96 | 11.05M |
| 2026-08-28 | $78.87 | -2.26% | $80.63 | $80.75 | $78.82 | 8.46M |
| 2026-08-27 | $80.69 | +0.02% | $81.65 | $81.65 | $80.18 | 10.26M |
| 2026-08-26 | $80.67 | +1.61% | $79.54 | $81.31 | $79.48 | 11.85M |
| 2026-08-25 | $79.39 | +2.08% | $79.83 | $79.84 | $78.64 | 10.83M |
| 2026-08-24 | $77.78 | -0.93% | $77.50 | $78.15 | $75.75 | 10.53M |
| 2026-08-21 | $78.50 | +2.55% | $78.25 | $79.21 | $76.90 | 12.56M |
| 2026-08-20 | $76.56 | -1.88% | $77.88 | $78.35 | $76.41 | 10.84M |
| 2026-08-19 | $78.02 | -2.21% | $81.00 | $81.63 | $77.78 | 12.08M |
| 2026-08-18 | $79.79 | -6.61% | $82.60 | $83.19 | $79.05 | 15.07M |
| 2026-08-17 | $85.43 | +2.25% | $83.97 | $86.03 | $83.22 | 12.61M |
| 2026-08-14 | $83.56 | +0.82% | $82.82 | $83.94 | $82.63 | 8.96M |
| 2026-08-13 | $82.88 | -2.48% | $84.91 | $85.20 | $82.64 | 8.39M |
| 2026-08-12 | $84.98 | +1.63% | $86.07 | $86.41 | $84.09 | 10.45M |
| 2026-08-11 | $83.61 | -0.28% | $85.21 | $86.13 | $83.58 | 7.91M |
| 2026-08-10 | $83.85 | -0.87% | $85.71 | $85.86 | $83.82 | 11.17M |
| 2026-08-07 | $84.59 | -0.84% | $85.82 | $86.21 | $83.44 | 12.12M |
| 2026-08-06 | $85.31 | -0.95% | $84.87 | $88.17 | $84.33 | 10.72M |
| 2026-08-05 | $86.12 | +0.53% | $86.15 | $87.42 | $85.30 | 12.29M |
| 2026-08-04 | $85.67 | +4.89% | $85.24 | $86.45 | $82.79 | 16.35M |
| 2026-08-03 | $81.67 | +1.64% | $78.86 | $82.08 | $77.68 | 14.32M |
| 2026-07-31 | $80.35 | +0.55% | $82.42 | $83.61 | $79.93 | 18.56M |
| 2026-07-30 | $79.91 | +6.33% | $79.86 | $80.61 | $77.36 | 21.53M |
| 2026-07-29 | $75.15 | +4.49% | $76.15 | $79.64 | $74.71 | 24.37M |
| 2026-07-28 | $71.93 | -3.64% | $72.72 | $73.00 | $69.83 | 20.22M |
| 2026-07-27 | $74.64 | -2.22% | $77.75 | $77.75 | $73.38 | 11.13M |
| 2026-07-24 | $76.33 | -3.02% | $78.15 | $79.43 | $75.64 | 11.21M |
| 2026-07-23 | $78.71 | -0.05% | $78.25 | $80.01 | $78.06 | 12.64M |
| 2026-07-22 | $78.75 | -0.19% | $77.00 | $79.26 | $76.81 | 12.10M |
| 2026-07-21 | $78.90 | +4.85% | $77.53 | $79.04 | $76.43 | 12.97M |
| 2026-07-20 | $75.25 | -0.46% | $76.00 | $77.39 | $75.11 | 9.53M |
| 2026-07-17 | $75.60 | -1.27% | $74.88 | $76.75 | $73.02 | 13.40M |
| 2026-07-16 | $76.57 | -2.48% | $77.21 | $78.50 | $76.24 | 10.97M |
| 2026-07-15 | $78.52 | -0.84% | $80.18 | $80.33 | $77.07 | 14.81M |
| 2026-07-14 | $79.18 | +1.53% | $79.04 | $79.99 | $77.65 | 10.42M |
| 2026-07-13 | $78.00 | -1.93% | $79.17 | $80.19 | $77.48 | 11.01M |
| 2026-07-10 | $79.53 | -1.96% | $80.78 | $81.22 | $78.57 | 11.90M |
| 2026-07-09 | $81.12 | +2.54% | $81.75 | $82.44 | $80.67 | 12.25M |
| 2026-07-08 | $79.11 | -0.25% | $77.40 | $79.28 | $76.57 | 12.53M |
| 2026-07-07 | $79.31 | -4.92% | $80.92 | $81.67 | $78.12 | 10.92M |
| 2026-07-06 | $83.40 | +1.35% | $84.00 | $84.68 | $82.35 | 15.25M |
| 2026-07-02 | $82.29 | -4.43% | $85.00 | $86.50 | $80.68 | 16.61M |
| 2026-07-01 | $86.11 | -2.33% | $87.07 | $87.07 | $83.76 | 16.02M |
| 2026-06-30 | $88.16 | +5.95% | $83.58 | $89.26 | $83.57 | 28.84M |
| 2026-06-29 | $83.21 | +1.65% | $82.13 | $83.45 | $79.86 | 12.39M |
| 2026-06-26 | $81.86 | -0.87% | $81.24 | $82.97 | $80.33 | 23.72M |
| 2026-06-25 | $82.57 | +1.46% | $83.07 | $84.36 | $81.90 | 16.97M |
| 2026-06-24 | $81.39 | +2.57% | $78.67 | $83.17 | $78.11 | 17.33M |
| 2026-06-23 | $79.35 | -4.37% | $79.86 | $81.14 | $79.25 | 20.02M |
| 2026-06-22 | $82.98 | +1.22% | $83.18 | $84.38 | $82.03 | 17.17M |
| 2026-06-18 | $81.98 | +1.77% | $82.66 | $83.18 | $81.33 | 25.64M |
| 2026-06-17 | $80.56 | +1.45% | $80.51 | $82.09 | $79.93 | 17.43M |
| 2026-06-16 | $79.40 | +0.14% | $79.29 | $81.05 | $78.54 | 16.45M |
| 2026-06-15 | $79.29 | +3.11% | $78.28 | $79.68 | $77.40 | 18.07M |
| 2026-06-12 | $76.90 | +0.88% | $76.89 | $77.64 | $75.89 | 18.79M |
| 2026-06-11 | $76.23 | +2.17% | $75.22 | $76.64 | $73.85 | 23.82M |
| 2026-06-10 | $74.61 | -3.15% | $76.50 | $79.90 | $74.53 | 24.14M |
| 2026-06-09 | $77.04 | +7.29% | $73.73 | $77.46 | $72.61 | 30.86M |
| 2026-06-08 | $71.80 | +3.45% | $72.01 | $72.97 | $70.93 | 15.01M |
| 2026-06-05 | $69.40 | -5.42% | $71.63 | $72.49 | $69.10 | 14.34M |
| 2026-06-04 | $73.39 | -0.58% | $72.64 | $73.92 | $70.91 | 11.24M |
| 2026-06-03 | $73.81 | -0.53% | $74.30 | $75.96 | $73.00 | 17.16M |
| 2026-06-02 | $74.20 | +1.41% | $73.33 | $74.77 | $70.75 | 22.88M |
| 2026-06-01 | $73.17 | -1.63% | $73.47 | $74.32 | $72.10 | 17.44M |
| 2026-05-29 | $74.38 | +0.73% | $74.47 | $75.81 | $73.00 | 27.39M |
| 2026-05-28 | $73.84 | +5.31% | $70.51 | $74.17 | $69.94 | 27.58M |
| 2026-05-27 | $70.12 | +0.49% | $69.86 | $71.00 | $69.08 | 20.14M |
| 2026-05-26 | $69.78 | +5.68% | $68.44 | $71.88 | $68.10 | 33.18M |
| 2026-05-22 | $66.03 | +5.77% | $63.56 | $66.29 | $63.56 | 35.46M |