5 DAY PERFORMANCE
-13.60%
1 MONTH PERFORMANCE
-12.11%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
+30.94%
YEAR-TO-DATE PERFORMANCE
+76.03%
1 YEAR PERFORMANCE
+64.74%
Amphenol Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $139.96 | $139.36 (-0.43%) | $139.96 | $137.01 | 7.44 M | $170.27 B |
| 12/04/2025 | $137.99 | $139.46 (1.07%) | $140.33 | $137.68 | 8.19 M | $170.39 B |
| 12/03/2025 | $140.93 | $138.65 (-1.62%) | $141.06 | $137.31 | 10.12 M | $169.40 B |
| 12/02/2025 | $142.00 | $141.49 (-0.36%) | $143.48 | $140.90 | 8.72 M | $172.87 B |
| 12/01/2025 | $139.64 | $139.22 (-0.3%) | $140.09 | $137.30 | 7.34 M | $170.10 B |
| 11/28/2025 | $139.49 | $140.90 (1.01%) | $140.96 | $138.30 | 3.20 M | $172.15 B |
| 11/26/2025 | $138.92 | $138.72 (-0.14%) | $139.44 | $137.76 | 6.44 M | $169.49 B |
| 11/25/2025 | $137.51 | $137.81 (0.22%) | $138.34 | $133.94 | 7.10 M | $168.38 B |
| 11/24/2025 | $132.67 | $137.88 (3.93%) | $138.31 | $132.53 | 13.57 M | $168.46 B |
| 11/21/2025 | $130.36 | $131.60 (0.95%) | $132.19 | $127.19 | 8.21 M | $160.79 B |
| 11/20/2025 | $140.69 | $130.36 (-7.34%) | $140.69 | $130.21 | 10.31 M | $159.27 B |
| 11/19/2025 | $132.20 | $136.66 (3.37%) | $136.76 | $131.69 | 8.98 M | $166.97 B |
| 11/18/2025 | $132.32 | $132.44 (0.09%) | $133.19 | $129.76 | 8.10 M | $161.82 B |
| 11/17/2025 | $132.59 | $132.33 (-0.2%) | $135.42 | $131.25 | 6.00 M | $161.68 B |
| 11/14/2025 | $130.34 | $133.74 (2.61%) | $136.70 | $130.15 | 9.80 M | $163.40 B |
| 11/13/2025 | $141.18 | $135.25 (-4.2%) | $141.35 | $134.83 | 10.10 M | $165.25 B |
| 11/12/2025 | $143.98 | $141.92 (-1.43%) | $144.05 | $140.75 | 6.54 M | $173.40 B |
| 11/11/2025 | $142.50 | $143.47 (0.68%) | $143.90 | $140.68 | 6.98 M | $175.29 B |
| 11/10/2025 | $141.25 | $143.85 (1.84%) | $144.37 | $140.76 | 7.78 M | $175.76 B |
| 11/07/2025 | $136.76 | $139.09 (1.7%) | $139.21 | $134.51 | 8.75 M | $169.94 B |
| 11/06/2025 | $139.41 | $138.11 (-0.93%) | $139.99 | $135.67 | 7.65 M | $168.74 B |
| 11/05/2025 | $136.68 | $138.87 (1.6%) | $141.05 | $136.50 | 8.08 M | $169.67 B |
| 11/04/2025 | $136.63 | $136.70 (0.05%) | $138.58 | $135.86 | 10.70 M | $167.02 B |
| 11/03/2025 | $140.31 | $141.55 (0.88%) | $142.50 | $139.99 | 9.57 M | $172.95 B |
| 10/31/2025 | $140.58 | $139.34 (-0.88%) | $141.69 | $138.33 | 6.45 M | $170.25 B |
| 10/30/2025 | $139.00 | $139.11 (0.08%) | $140.76 | $137.66 | 7.40 M | $169.96 B |
| 10/29/2025 | $139.20 | $139.75 (0.4%) | $141.72 | $137.51 | 8.48 M | $170.75 B |
| 10/28/2025 | $135.99 | $137.29 (0.96%) | $137.55 | $134.68 | 6.70 M | $167.74 B |
| 10/27/2025 | $135.69 | $135.91 (0.16%) | $137.01 | $135.16 | 8.47 M | $166.05 B |
| 10/24/2025 | $137.19 | $133.82 (-2.46%) | $137.65 | $133.30 | 9.07 M | $163.50 B |
| 10/23/2025 | $129.60 | $135.31 (4.41%) | $136.52 | $129.10 | 11.99 M | $165.32 B |
| 10/22/2025 | $135.35 | $128.93 (-4.74%) | $135.94 | $125.00 | 22.13 M | $157.53 B |
| 10/21/2025 | $127.81 | $124.44 (-2.64%) | $128.09 | $124.35 | 7.93 M | $152.04 B |
| 10/20/2025 | $126.57 | $127.67 (0.87%) | $127.94 | $125.70 | 5.28 M | $155.99 B |
| 10/17/2025 | $126.24 | $125.65 (-0.47%) | $127.05 | $124.46 | 5.88 M | $152.35 B |
| 10/16/2025 | $126.96 | $127.36 (0.32%) | $128.12 | $126.46 | 6.94 M | $154.42 B |
| 10/15/2025 | $126.64 | $125.60 (-0.82%) | $127.48 | $124.10 | 10.11 M | $152.29 B |
| 10/14/2025 | $121.73 | $122.64 (0.75%) | $124.44 | $120.04 | 5.91 M | $148.70 B |
| 10/13/2025 | $123.50 | $123.91 (0.33%) | $125.16 | $122.83 | 6.14 M | $150.24 B |
| 10/10/2025 | $127.06 | $121.70 (-4.22%) | $127.50 | $121.39 | 5.72 M | $147.56 B |
| 10/09/2025 | $126.11 | $126.25 (0.11%) | $126.49 | $124.37 | 3.32 M | $153.08 B |
| 10/08/2025 | $124.48 | $125.79 (1.05%) | $126.11 | $123.83 | 6.32 M | $152.52 B |
| 10/07/2025 | $124.13 | $124.53 (0.32%) | $124.75 | $122.92 | 7.40 M | $150.99 B |
| 10/06/2025 | $124.41 | $123.40 (-0.81%) | $125.03 | $122.51 | 6.57 M | $149.62 B |
| 10/03/2025 | $124.15 | $122.22 (-1.55%) | $124.69 | $122.13 | 6.32 M | $148.19 B |
| 10/02/2025 | $125.30 | $123.58 (-1.37%) | $125.81 | $121.90 | 6.07 M | $149.84 B |
| 10/01/2025 | $123.42 | $124.66 (1%) | $125.54 | $121.80 | 7.35 M | $151.15 B |
| 09/30/2025 | $121.40 | $123.75 (1.94%) | $123.87 | $121.31 | 7.33 M | $150.05 B |
| 09/29/2025 | $123.83 | $121.01 (-2.28%) | $124.24 | $120.27 | 8.11 M | $146.72 B |
| 09/26/2025 | $122.78 | $122.60 (-0.15%) | $123.08 | $121.32 | 6.21 M | $148.65 B |
| 09/25/2025 | $121.10 | $122.33 (1.02%) | $122.38 | $119.62 | 9.00 M | $148.33 B |
| 09/24/2025 | $125.60 | $123.13 (-1.97%) | $126.00 | $121.53 | 8.43 M | $149.30 B |
| 09/23/2025 | $124.01 | $125.40 (1.12%) | $126.06 | $123.85 | 12.01 M | $152.05 B |
| 09/22/2025 | $123.00 | $123.69 (0.56%) | $123.94 | $121.19 | 12.21 M | $149.97 B |
| 09/19/2025 | $122.47 | $123.94 (1.2%) | $124.39 | $121.29 | 15.84 M | $150.28 B |
| 09/18/2025 | $119.00 | $122.07 (2.58%) | $122.79 | $118.88 | 12.13 M | $148.01 B |
| 09/17/2025 | $119.11 | $118.41 (-0.59%) | $119.50 | $117.34 | 11.96 M | $143.57 B |
| 09/16/2025 | $119.18 | $119.04 (-0.12%) | $119.82 | $118.21 | 7.72 M | $144.34 B |
| 09/15/2025 | $118.49 | $119.24 (0.63%) | $120.51 | $118.23 | 6.06 M | $144.58 B |
| 09/12/2025 | $119.03 | $118.68 (-0.29%) | $119.59 | $117.82 | 6.36 M | $143.90 B |
| 09/11/2025 | $118.83 | $119.47 (0.54%) | $120.23 | $118.83 | 9.83 M | $144.86 B |
| 09/10/2025 | $118.00 | $119.09 (0.92%) | $120.80 | $116.65 | 18.91 M | $144.40 B |
| 09/09/2025 | $110.90 | $116.79 (5.31%) | $117.24 | $110.60 | 14.10 M | $141.61 B |
| 09/08/2025 | $111.10 | $110.54 (-0.5%) | $111.97 | $110.39 | 9.28 M | $134.03 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.
