Amphenol Corporation

62.69
-5.21 (-7.67%)
At close: Apr 03, 2025, 3:59 PM
63.85
1.86%
Pre-market: Apr 04, 2025, 05:01 AM EDT

Amphenol Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 64.34 64.81 62.18 62.66 -5.24 -7.72% 9,712,585
Apr 2, 2025 64.92 68.09 64.85 67.90 1.83 2.77% 5,700,548
Apr 1, 2025 65.57 66.64 65.12 66.07 0.48 0.73% 6,361,193
Mar 31, 2025 65.47 66.10 64.40 65.59 -1.00 -1.50% 10,087,914
Mar 28, 2025 67.54 68.16 66.21 66.59 -1.58 -2.32% 9,489,767
Mar 27, 2025 67.27 68.62 66.66 68.17 0.59 0.87% 8,033,516
Mar 26, 2025 69.31 69.65 67.17 67.58 -1.91 -2.75% 6,916,218
Mar 25, 2025 69.17 69.82 68.71 69.49 0.19 0.27% 5,202,397
Mar 24, 2025 67.85 69.43 67.79 69.30 2.70 4.05% 8,475,596
Mar 21, 2025 65.60 67.05 64.64 66.60 0.24 0.36% 11,824,387
Mar 20, 2025 66.11 67.49 66.11 66.36 -1.05 -1.56% 7,627,436
Mar 19, 2025 65.38 68.05 64.70 67.41 3.56 5.58% 15,969,727
Mar 18, 2025 63.16 64.28 62.81 63.85 -0.01 -0.02% 10,089,410
Mar 17, 2025 62.60 64.58 62.60 63.86 0.86 1.37% 6,834,932
Mar 14, 2025 62.71 63.45 62.07 63.00 1.38 2.24% 7,577,797
Mar 13, 2025 62.77 63.19 61.36 61.62 -1.21 -1.93% 7,136,700
Mar 12, 2025 63.21 63.84 62.13 62.83 1.19 1.93% 9,807,600
Mar 11, 2025 62.06 62.86 61.05 61.64 -0.15 -0.24% 7,502,603
Mar 10, 2025 61.31 62.20 60.69 61.79 -1.14 -1.81% 8,764,501
Mar 7, 2025 61.75 63.31 60.01 62.93 1.18 1.91% 8,120,400
Mar 6, 2025 62.81 63.32 61.47 61.75 -2.96 -4.57% 9,130,495
Mar 5, 2025 63.50 64.78 62.74 64.71 1.66 2.63% 7,778,977
Mar 4, 2025 62.51 64.20 61.43 63.05 -0.40 -0.63% 9,394,999
Mar 3, 2025 66.65 66.78 63.16 63.45 -3.15 -4.73% 9,326,718
Feb 28, 2025 65.11 66.62 64.64 66.60 1.14 1.74% 10,480,945
Feb 27, 2025 66.40 66.98 65.30 65.46 -0.77 -1.16% 6,948,836
Feb 26, 2025 66.11 66.85 65.46 66.23 1.22 1.88% 9,801,494
Feb 25, 2025 65.87 66.86 64.28 65.01 -2.12 -3.16% 12,372,100
Feb 24, 2025 67.89 68.45 66.56 67.13 -0.45 -0.67% 7,469,011
Feb 21, 2025 69.44 69.60 66.78 67.58 -1.79 -2.58% 8,015,400
Feb 20, 2025 69.55 69.81 68.15 69.37 -0.44 -0.63% 4,694,837
Feb 19, 2025 70.35 70.55 69.03 69.81 0.78 1.13% 7,368,734
Feb 18, 2025 69.40 69.55 67.99 69.03 0.15 0.22% 6,352,024
Feb 14, 2025 69.70 70.07 68.80 68.88 -0.49 -0.71% 5,468,039
Feb 13, 2025 69.61 69.92 68.93 69.37 -0.36 -0.52% 6,104,345
Feb 12, 2025 69.00 69.94 68.88 69.73 -0.22 -0.31% 7,512,081
Feb 11, 2025 70.87 71.09 69.51 69.95 -1.85 -2.58% 6,579,427
Feb 10, 2025 70.50 71.99 70.29 71.80 2.00 2.87% 9,948,200
Feb 7, 2025 70.26 71.14 69.47 69.80 -0.23 -0.33% 6,275,884
Feb 6, 2025 70.22 70.70 69.23 70.03 0.51 0.73% 6,277,700
Feb 5, 2025 70.21 70.35 69.02 69.52 -0.19 -0.27% 7,566,142
Feb 4, 2025 69.00 70.81 68.78 69.71 -0.41 -0.58% 6,244,843
Feb 3, 2025 69.03 70.66 68.54 70.12 -0.66 -0.93% 7,490,900
Jan 31, 2025 72.79 72.98 70.58 70.78 -0.88 -1.23% 6,270,900
Jan 30, 2025 71.65 72.00 70.31 71.66 2.28 3.29% 7,103,200
Jan 29, 2025 69.09 70.09 68.80 69.38 0.80 1.17% 8,943,000
Jan 28, 2025 68.87 68.93 66.37 68.58 1.09 1.62% 10,368,800
Jan 27, 2025 70.97 72.75 65.68 67.49 -9.70 -12.57% 22,509,333
Jan 24, 2025 79.00 79.39 76.92 77.19 -1.36 -1.73% 6,318,993
Jan 23, 2025 77.99 78.82 76.66 78.55 0.71 0.91% 9,307,876