Amphenol Corp A (APH)

150.37
+2.24 (1.51%)
NYSE · Last Trade: Apr 23rd, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amphenol Corp A (APH)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026148.13151.25145.41148.139,363,822148.13
4/21/2026153.99155.46151.27151.937,370,909151.93
4/20/2026153.00154.25152.00152.816,102,601152.81
4/17/2026149.78152.41149.76151.066,784,996151.06
4/16/2026147.00149.07145.39148.966,459,858148.96
4/15/2026148.00148.72144.50146.987,313,435146.98
4/14/2026147.86149.21145.72148.728,363,996148.72
4/13/2026140.00145.35139.92145.277,639,244145.27
4/10/2026138.81143.70138.42140.759,737,528140.75
4/09/2026136.69138.17134.15137.686,807,406137.68
4/08/2026136.00136.60131.82135.327,055,418135.32
4/07/2026125.20128.40124.68128.384,454,357128.38
4/06/2026128.00128.47126.10126.494,605,505126.49
4/02/2026123.18129.19123.00128.005,592,526128.00
4/01/2026127.17129.73127.16127.707,359,690127.70
3/31/2026122.28126.51121.00126.3510,160,288126.35
3/30/2026125.40126.37118.24119.158,170,482119.15
3/27/2026122.50126.02121.33123.627,805,965123.62
3/26/2026125.25127.23122.60123.139,645,085123.13
3/25/2026129.86131.71126.76128.7311,719,698128.73
3/24/2026128.60133.09127.75127.969,728,482127.96
3/23/2026129.12133.41128.58130.677,714,749130.67
3/20/2026130.14130.83124.68126.7414,276,137126.49
3/19/2026125.83131.99125.40130.657,152,221130.39
3/18/2026135.29136.62126.47127.8112,618,576127.56
3/17/2026139.89144.25134.24135.1213,196,074134.85
3/16/2026137.00140.58135.65136.8010,489,611136.53
3/13/2026131.93136.85131.92133.927,246,891133.66
3/12/2026132.31132.49128.54131.478,937,151131.21
3/11/2026136.44136.79132.69134.546,627,238134.28
3/10/2026136.38139.36135.51136.747,156,076136.47
3/09/2026129.57136.73128.61136.068,754,918135.79
3/06/2026133.17135.40130.57131.877,975,630131.61
3/05/2026136.00140.38133.87136.2413,918,221135.97
3/04/2026132.12133.47129.12132.7511,531,849132.49
3/03/2026130.00131.92127.60129.5815,238,943129.32
3/02/2026141.49142.14134.77135.1614,739,675134.89
2/27/2026145.48147.51143.54146.069,827,484145.77
2/26/2026153.25153.65143.83148.477,755,561148.18
2/25/2026151.45154.05148.81152.645,651,465152.34
2/24/2026148.58151.71145.50151.507,998,628151.20
2/23/2026150.12151.75147.20147.826,069,915147.53
2/20/2026149.69153.63149.69151.047,467,424150.74
2/19/2026147.00151.38146.31151.205,230,144150.90
2/18/2026150.00151.37147.08147.737,484,594147.44
2/17/2026144.75149.31143.03148.576,844,008148.28
2/13/2026143.65148.82141.02146.729,378,772146.43
2/12/2026147.30148.87143.69143.7311,352,150143.45
2/11/2026147.77147.77138.79144.048,910,111143.76
2/10/2026146.05147.38143.14144.1410,686,453143.86
2/09/2026137.17145.26136.61144.209,317,728143.92
2/06/2026132.16138.31132.13136.2311,531,466135.96
2/05/2026129.50130.68126.21127.6319,596,734127.38
2/04/2026146.81147.01129.39130.0021,252,782129.74
2/03/2026146.85149.24140.98147.0610,356,818146.77
2/02/2026144.00148.51144.00144.939,948,444144.64
1/30/2026147.95149.66143.75144.0812,333,743143.80
1/29/2026148.26151.41145.75149.5816,925,787149.28
1/28/2026141.00153.41140.00145.9637,773,673145.67
1/27/2026157.88167.04157.45166.2518,291,893165.92
1/26/2026150.65156.69150.02155.5610,562,405155.25
1/23/2026151.25151.80147.90150.997,334,249150.69