Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
139.36
-0.10 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
139.91
+0.55 (0.40%)
After-hours: Dec 5, 2025, 7:41 PM EST
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.96 | 139.96 | 137.01 | 139.36 | 139.36 | -0.07% | 6,803,097 |
| Dec 4, 2025 | 137.99 | 140.33 | 137.68 | 139.46 | 139.46 | 0.58% | 8,194,378 |
| Dec 3, 2025 | 140.93 | 141.06 | 137.31 | 138.65 | 138.65 | -2.01% | 9,506,973 |
| Dec 2, 2025 | 142.00 | 143.48 | 140.90 | 141.49 | 141.49 | 1.63% | 8,588,441 |
| Dec 1, 2025 | 139.64 | 140.09 | 137.30 | 139.22 | 139.22 | -1.19% | 7,270,978 |
| Nov 28, 2025 | 139.49 | 140.96 | 138.30 | 140.90 | 140.90 | 1.57% | 3,191,181 |
| Nov 26, 2025 | 138.92 | 139.44 | 137.76 | 138.72 | 138.72 | 0.66% | 6,417,572 |
| Nov 25, 2025 | 137.51 | 138.34 | 133.94 | 137.81 | 137.81 | -0.05% | 7,084,006 |
| Nov 24, 2025 | 132.67 | 138.31 | 132.53 | 137.88 | 137.88 | 4.77% | 12,755,850 |
| Nov 21, 2025 | 130.36 | 132.19 | 127.19 | 131.60 | 131.60 | 0.95% | 8,134,691 |
| Nov 20, 2025 | 140.69 | 140.69 | 130.21 | 130.36 | 130.36 | -4.61% | 10,311,030 |
| Nov 19, 2025 | 132.20 | 136.76 | 131.69 | 136.66 | 136.66 | 3.19% | 8,981,254 |
| Nov 18, 2025 | 132.32 | 133.19 | 129.76 | 132.44 | 132.44 | 0.08% | 8,100,291 |
| Nov 17, 2025 | 132.59 | 135.42 | 131.25 | 132.33 | 132.33 | -1.05% | 6,000,918 |
| Nov 14, 2025 | 130.34 | 136.70 | 130.15 | 133.74 | 133.74 | -1.12% | 9,797,554 |
| Nov 13, 2025 | 141.18 | 141.35 | 134.83 | 135.25 | 135.25 | -4.70% | 10,097,681 |
| Nov 12, 2025 | 143.98 | 144.05 | 140.75 | 141.92 | 141.92 | -1.08% | 6,538,561 |
| Nov 11, 2025 | 142.50 | 143.90 | 140.68 | 143.47 | 143.47 | -0.26% | 6,977,276 |
| Nov 10, 2025 | 141.25 | 144.37 | 140.76 | 143.85 | 143.85 | 3.42% | 7,783,110 |
| Nov 7, 2025 | 136.76 | 139.21 | 134.51 | 139.09 | 139.09 | 0.71% | 8,749,472 |
| Nov 6, 2025 | 139.41 | 139.99 | 135.67 | 138.11 | 138.11 | -0.55% | 7,647,442 |
| Nov 5, 2025 | 136.68 | 141.05 | 136.50 | 138.87 | 138.87 | 1.59% | 8,079,306 |
| Nov 4, 2025 | 136.63 | 138.58 | 135.86 | 136.70 | 136.70 | -3.43% | 10,704,561 |
| Nov 3, 2025 | 140.31 | 142.50 | 139.99 | 141.55 | 141.55 | 1.59% | 9,568,735 |
| Oct 31, 2025 | 140.58 | 141.69 | 138.33 | 139.34 | 139.34 | 0.17% | 6,447,789 |
| Oct 30, 2025 | 139.00 | 140.76 | 137.66 | 139.11 | 139.11 | -0.46% | 7,402,828 |
| Oct 29, 2025 | 139.20 | 141.72 | 137.51 | 139.75 | 139.75 | 1.79% | 8,477,061 |
| Oct 28, 2025 | 135.99 | 137.55 | 134.68 | 137.29 | 137.29 | 1.02% | 6,700,241 |
| Oct 27, 2025 | 135.69 | 137.01 | 135.16 | 135.91 | 135.91 | 1.56% | 8,472,274 |
| Oct 24, 2025 | 137.19 | 137.65 | 133.30 | 133.82 | 133.82 | -1.10% | 9,074,013 |
| Oct 23, 2025 | 129.60 | 136.52 | 129.10 | 135.31 | 135.31 | 4.95% | 11,987,132 |
| Oct 22, 2025 | 135.35 | 135.94 | 125.00 | 128.93 | 128.93 | 3.61% | 22,134,655 |
| Oct 21, 2025 | 127.81 | 128.09 | 124.35 | 124.44 | 124.44 | -2.53% | 7,927,159 |
| Oct 20, 2025 | 126.57 | 127.94 | 125.70 | 127.67 | 127.67 | 1.61% | 5,275,269 |
| Oct 17, 2025 | 126.24 | 127.05 | 124.46 | 125.65 | 125.65 | -1.34% | 5,884,348 |
| Oct 16, 2025 | 126.96 | 128.12 | 126.46 | 127.36 | 127.36 | 1.40% | 6,941,854 |
| Oct 15, 2025 | 126.64 | 127.48 | 124.10 | 125.60 | 125.60 | 2.41% | 10,113,460 |
| Oct 14, 2025 | 121.73 | 124.44 | 120.04 | 122.64 | 122.64 | -1.02% | 5,912,458 |
| Oct 13, 2025 | 123.50 | 125.16 | 122.83 | 123.91 | 123.91 | 1.82% | 6,140,037 |
| Oct 10, 2025 | 127.06 | 127.50 | 121.39 | 121.70 | 121.70 | -3.60% | 5,715,106 |
| Oct 9, 2025 | 126.11 | 126.49 | 124.37 | 126.25 | 126.25 | 0.37% | 3,322,775 |
| Oct 8, 2025 | 124.48 | 126.11 | 123.83 | 125.79 | 125.79 | 1.01% | 6,318,659 |
| Oct 7, 2025 | 124.13 | 124.75 | 122.92 | 124.53 | 124.53 | 0.92% | 7,395,534 |
| Oct 6, 2025 | 124.41 | 125.03 | 122.51 | 123.40 | 123.40 | 0.97% | 6,568,644 |
| Oct 3, 2025 | 124.15 | 124.69 | 122.13 | 122.22 | 122.22 | -1.10% | 6,315,574 |
| Oct 2, 2025 | 125.30 | 125.81 | 121.90 | 123.58 | 123.58 | -0.87% | 6,071,854 |
| Oct 1, 2025 | 123.42 | 125.54 | 121.80 | 124.66 | 124.66 | 0.74% | 7,350,003 |
| Sep 30, 2025 | 121.40 | 123.87 | 121.31 | 123.75 | 123.75 | 2.26% | 7,326,171 |
| Sep 29, 2025 | 123.83 | 124.24 | 120.27 | 121.01 | 121.01 | -1.30% | 8,113,019 |
| Sep 26, 2025 | 122.78 | 123.08 | 121.32 | 122.60 | 122.60 | 0.22% | 6,212,662 |