5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
+28.32%
6 MONTH PERFORMANCE
+12.99%
YEAR-TO-DATE PERFORMANCE
+22.67%
1 YEAR PERFORMANCE
+49.70%
Amphenol Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $169.82 | $165.75 (-2.4%) | $170.40 | $165.27 | 4.19 M | $203.82 B |
| 08/12/2026 | $172.14 | $169.96 (-1.27%) | $172.82 | $168.18 | 5.22 M | $209.00 B |
| 08/11/2026 | $170.41 | $167.23 (-1.87%) | $172.26 | $167.16 | 3.95 M | $205.64 B |
| 08/10/2026 | $171.43 | $167.70 (-2.18%) | $171.71 | $167.63 | 5.58 M | $206.22 B |
| 08/07/2026 | $171.65 | $169.18 (-1.44%) | $172.41 | $166.88 | 6.06 M | $208.04 B |
| 08/06/2026 | $169.74 | $170.61 (0.51%) | $176.33 | $168.67 | 5.36 M | $209.80 B |
| 08/05/2026 | $172.31 | $172.24 (-0.04%) | $174.84 | $170.60 | 6.14 M | $211.80 B |
| 08/04/2026 | $170.47 | $171.33 (0.5%) | $172.90 | $165.59 | 8.17 M | $210.68 B |
| 08/03/2026 | $157.73 | $163.34 (3.56%) | $164.16 | $155.36 | 7.16 M | $200.86 B |
| 07/31/2026 | $164.83 | $160.70 (-2.51%) | $167.23 | $159.85 | 9.28 M | $197.61 B |
| 07/30/2026 | $159.71 | $159.82 (0.07%) | $161.21 | $154.72 | 10.77 M | $196.53 B |
| 07/29/2026 | $152.30 | $150.31 (-1.31%) | $159.28 | $149.42 | 12.19 M | $184.84 B |
| 07/28/2026 | $145.44 | $143.85 (-1.09%) | $146.00 | $139.67 | 10.12 M | $176.89 B |
| 07/27/2026 | $155.50 | $149.28 (-4%) | $155.50 | $146.75 | 5.57 M | $183.57 B |
| 07/24/2026 | $156.30 | $152.67 (-2.32%) | $158.86 | $151.29 | 5.61 M | $187.62 B |
| 07/23/2026 | $156.50 | $157.43 (0.59%) | $160.03 | $156.12 | 6.32 M | $193.47 B |
| 07/22/2026 | $153.99 | $157.51 (2.29%) | $158.53 | $153.62 | 6.05 M | $193.56 B |
| 07/21/2026 | $155.05 | $157.81 (1.78%) | $158.08 | $152.87 | 6.49 M | $193.93 B |
| 07/20/2026 | $152.00 | $150.51 (-0.98%) | $154.78 | $150.21 | 4.76 M | $184.96 B |
| 07/17/2026 | $149.76 | $151.20 (0.96%) | $153.51 | $146.04 | 6.70 M | $185.81 B |
| 07/16/2026 | $154.42 | $153.14 (-0.83%) | $157.00 | $152.47 | 5.49 M | $188.19 B |
| 07/15/2026 | $160.37 | $157.04 (-2.08%) | $160.67 | $154.14 | 7.40 M | $192.99 B |
| 07/14/2026 | $158.09 | $158.37 (0.18%) | $159.98 | $155.30 | 5.21 M | $194.62 B |
| 07/13/2026 | $158.34 | $155.99 (-1.48%) | $160.38 | $154.96 | 5.50 M | $191.70 B |
| 07/10/2026 | $161.56 | $159.06 (-1.55%) | $162.45 | $157.14 | 5.95 M | $195.47 B |
| 07/09/2026 | $163.50 | $162.24 (-0.77%) | $164.89 | $161.33 | 6.12 M | $199.38 B |
| 07/08/2026 | $154.80 | $158.22 (2.21%) | $158.55 | $153.15 | 6.26 M | $194.44 B |
| 07/07/2026 | $161.83 | $158.61 (-1.99%) | $163.32 | $156.24 | 5.46 M | $194.92 B |
| 07/06/2026 | $168.00 | $166.81 (-0.71%) | $169.37 | $164.69 | 7.63 M | $204.99 B |
| 07/02/2026 | $170.01 | $164.59 (-3.19%) | $173.00 | $161.36 | 8.30 M | $202.26 B |
| 07/01/2026 | $174.14 | $172.22 (-1.1%) | $174.14 | $167.53 | 8.01 M | $211.64 B |
| 06/30/2026 | $167.17 | $176.32 (5.47%) | $178.52 | $167.15 | 14.42 M | $216.68 B |
| 06/29/2026 | $164.26 | $166.42 (1.31%) | $166.90 | $159.73 | 6.20 M | $204.51 B |
| 06/26/2026 | $162.47 | $163.72 (0.77%) | $165.94 | $160.66 | 11.86 M | $201.20 B |
| 06/25/2026 | $166.15 | $165.15 (-0.6%) | $168.72 | $163.80 | 8.49 M | $202.95 B |
| 06/24/2026 | $157.34 | $162.78 (3.46%) | $166.33 | $156.21 | 8.67 M | $200.04 B |
| 06/23/2026 | $159.71 | $158.70 (-0.63%) | $162.26 | $158.50 | 10.01 M | $195.03 B |
| 06/22/2026 | $166.36 | $165.96 (-0.24%) | $168.75 | $164.05 | 8.58 M | $203.95 B |
| 06/18/2026 | $165.32 | $163.96 (-0.82%) | $166.35 | $162.67 | 12.82 M | $201.49 B |
| 06/17/2026 | $161.03 | $161.11 (0.05%) | $164.18 | $159.87 | 8.71 M | $197.99 B |
| 06/16/2026 | $158.59 | $158.81 (0.14%) | $162.10 | $157.07 | 8.22 M | $195.16 B |
| 06/15/2026 | $156.55 | $158.59 (1.3%) | $159.35 | $154.81 | 9.04 M | $194.89 B |
| 06/12/2026 | $153.77 | $153.80 (0.02%) | $155.29 | $151.78 | 9.39 M | $189.00 B |
| 06/11/2026 | $150.44 | $152.46 (1.34%) | $153.29 | $147.70 | 11.91 M | $187.36 B |
| 06/10/2026 | $153.00 | $149.22 (-2.47%) | $159.80 | $149.06 | 12.07 M | $183.38 B |
| 06/09/2026 | $147.46 | $154.07 (4.48%) | $154.92 | $145.22 | 15.43 M | $189.34 B |
| 06/08/2026 | $144.03 | $143.60 (-0.3%) | $145.95 | $141.85 | 7.51 M | $176.47 B |
| 06/05/2026 | $143.25 | $138.81 (-3.1%) | $144.97 | $138.20 | 7.17 M | $170.58 B |
| 06/04/2026 | $145.27 | $146.77 (1.03%) | $147.84 | $141.82 | 5.62 M | $180.37 B |
| 06/03/2026 | $148.60 | $147.62 (-0.66%) | $151.92 | $146.01 | 8.58 M | $181.41 B |
| 06/02/2026 | $146.66 | $148.40 (1.19%) | $149.54 | $141.50 | 11.44 M | $182.37 B |
| 06/01/2026 | $146.95 | $146.34 (-0.42%) | $148.65 | $144.20 | 8.72 M | $179.84 B |
| 05/29/2026 | $148.94 | $148.76 (-0.12%) | $151.62 | $146.00 | 13.70 M | $182.81 B |
| 05/28/2026 | $141.02 | $147.68 (4.72%) | $148.34 | $139.89 | 13.80 M | $181.48 B |
| 05/27/2026 | $139.71 | $140.24 (0.38%) | $141.99 | $138.17 | 10.07 M | $172.34 B |
| 05/26/2026 | $136.88 | $139.56 (1.96%) | $143.75 | $136.20 | 16.59 M | $171.51 B |
| 05/22/2026 | $127.12 | $132.06 (3.89%) | $132.59 | $127.12 | 17.73 M | $162.29 B |
| 05/21/2026 | $122.28 | $124.86 (2.11%) | $125.17 | $121.41 | 8.59 M | $153.44 B |
| 05/20/2026 | $119.97 | $123.05 (2.57%) | $123.10 | $119.60 | 9.56 M | $151.22 B |
| 05/19/2026 | $119.72 | $119.20 (-0.43%) | $120.32 | $118.01 | 10.76 M | $146.48 B |
| 05/18/2026 | $125.41 | $121.72 (-2.94%) | $125.74 | $120.16 | 9.89 M | $149.58 B |
| 05/15/2026 | $128.39 | $125.00 (-2.64%) | $128.70 | $124.72 | 10.35 M | $153.61 B |
| 05/14/2026 | $124.93 | $129.19 (3.41%) | $129.44 | $123.55 | 10.85 M | $158.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
