Amphenol Corporation (APH)
NYSE: APH
· Real-Time Price · USD
122.59
0.26 (0.21%)
At close: Sep 26, 2025, 3:59 PM
122.38
-0.18%
After-hours: Sep 26, 2025, 07:51 PM EDT
APH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 122.78 | 123.08 | 121.32 | 122.60 | 122.60 | 0.22% | 6,115,781 |
| Sep 25, 2025 | 121.10 | 122.38 | 119.62 | 122.33 | 122.33 | -0.65% | 9,004,700 |
| Sep 24, 2025 | 125.60 | 126.00 | 121.53 | 123.13 | 123.13 | -1.81% | 8,434,141 |
| Sep 23, 2025 | 124.01 | 126.06 | 123.85 | 125.40 | 125.40 | 1.38% | 12,013,100 |
| Sep 22, 2025 | 123.00 | 123.94 | 121.19 | 123.69 | 123.69 | -0.20% | 12,207,240 |
| Sep 19, 2025 | 122.47 | 124.39 | 121.29 | 123.94 | 123.94 | 1.53% | 15,836,675 |
| Sep 18, 2025 | 119.00 | 122.79 | 118.88 | 122.07 | 122.07 | 3.09% | 12,130,408 |
| Sep 17, 2025 | 119.11 | 119.50 | 117.34 | 118.41 | 118.41 | -0.53% | 11,958,934 |
| Sep 16, 2025 | 119.18 | 119.82 | 118.21 | 119.04 | 119.04 | -0.17% | 7,717,863 |
| Sep 15, 2025 | 118.49 | 120.51 | 118.23 | 119.24 | 119.08 | 0.47% | 6,063,418 |
| Sep 12, 2025 | 119.03 | 119.59 | 117.82 | 118.68 | 118.52 | -0.66% | 6,358,932 |
| Sep 11, 2025 | 118.83 | 120.23 | 118.83 | 119.47 | 119.30 | 0.32% | 9,832,000 |
| Sep 10, 2025 | 118.00 | 120.80 | 116.65 | 119.09 | 118.93 | 1.97% | 18,913,200 |
| Sep 9, 2025 | 110.90 | 117.24 | 110.60 | 116.79 | 116.63 | 5.65% | 14,095,800 |
| Sep 8, 2025 | 111.10 | 111.97 | 110.39 | 110.54 | 110.39 | 0.08% | 9,279,700 |
| Sep 5, 2025 | 113.00 | 113.69 | 108.68 | 110.45 | 110.30 | -2.04% | 12,409,843 |
| Sep 4, 2025 | 111.10 | 112.78 | 110.26 | 112.75 | 112.59 | 1.86% | 8,145,700 |
| Sep 3, 2025 | 109.43 | 110.73 | 108.90 | 110.69 | 110.54 | 1.32% | 6,826,441 |
| Sep 2, 2025 | 106.89 | 109.32 | 105.45 | 109.25 | 109.10 | 0.36% | 6,986,813 |
| Aug 29, 2025 | 111.02 | 111.29 | 107.92 | 108.86 | 108.71 | -2.75% | 6,201,094 |