5 DAY PERFORMANCE
+13.03%
1 MONTH PERFORMANCE
+2.54%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
+11.87%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
+28.70%
Amphenol Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $63.21 | $62.83 (-0.6%) | $63.84 | $62.13 | 9.81 M | $75.89 B |
| 03/11/2025 | $62.06 | $61.64 (-0.68%) | $62.86 | $61.05 | 7.50 M | $74.45 B |
| 03/10/2025 | $61.31 | $61.79 (0.78%) | $62.20 | $60.69 | 8.76 M | $74.63 B |
| 03/07/2025 | $61.75 | $62.93 (1.91%) | $63.31 | $60.01 | 8.12 M | $79.66 B |
| 03/06/2025 | $62.81 | $61.75 (-1.69%) | $63.32 | $61.47 | 9.13 M | $74.58 B |
| 03/05/2025 | $63.50 | $64.71 (1.91%) | $64.78 | $62.74 | 7.78 M | $81.91 B |
| 03/04/2025 | $62.51 | $63.05 (0.86%) | $64.20 | $61.43 | 9.39 M | $79.81 B |
| 03/03/2025 | $66.65 | $63.45 (-4.8%) | $66.78 | $63.16 | 9.33 M | $80.32 B |
| 02/28/2025 | $65.11 | $66.60 (2.29%) | $66.62 | $64.64 | 10.48 M | $84.31 B |
| 02/27/2025 | $66.40 | $65.46 (-1.42%) | $66.98 | $65.30 | 6.95 M | $82.86 B |
| 02/26/2025 | $66.11 | $66.23 (0.18%) | $66.85 | $65.46 | 9.80 M | $79.99 B |
| 02/25/2025 | $65.87 | $65.01 (-1.31%) | $66.86 | $64.28 | 12.37 M | $82.29 B |
| 02/24/2025 | $67.89 | $67.13 (-1.12%) | $68.45 | $66.56 | 7.47 M | $84.98 B |
| 02/21/2025 | $69.44 | $67.58 (-2.68%) | $69.60 | $66.78 | 8.02 M | $81.62 B |
| 02/20/2025 | $69.55 | $69.37 (-0.26%) | $69.81 | $68.15 | 4.69 M | $87.81 B |
| 02/19/2025 | $70.35 | $69.81 (-0.77%) | $70.55 | $69.03 | 7.37 M | $84.32 B |
| 02/18/2025 | $69.40 | $69.03 (-0.53%) | $69.55 | $67.99 | 6.35 M | $87.38 B |
| 02/14/2025 | $69.70 | $68.88 (-1.18%) | $70.07 | $68.80 | 5.47 M | $87.19 B |
| 02/13/2025 | $69.61 | $69.37 (-0.34%) | $69.92 | $68.93 | 6.10 M | $87.81 B |
| 02/12/2025 | $69.00 | $69.73 (1.06%) | $69.94 | $68.88 | 7.51 M | $84.22 B |
| 02/11/2025 | $70.87 | $69.95 (-1.3%) | $71.09 | $69.51 | 6.58 M | $88.55 B |
| 02/10/2025 | $70.50 | $71.80 (1.84%) | $71.99 | $70.29 | 9.95 M | $86.72 B |
| 02/07/2025 | $70.26 | $69.80 (-0.65%) | $71.14 | $69.47 | 6.28 M | $84.30 B |
| 02/06/2025 | $70.22 | $70.03 (-0.27%) | $70.70 | $69.23 | 6.28 M | $84.58 B |
| 02/05/2025 | $70.21 | $69.52 (-0.98%) | $70.35 | $69.02 | 7.57 M | $83.97 B |
| 02/04/2025 | $69.00 | $69.71 (1.03%) | $70.81 | $68.78 | 6.24 M | $84.20 B |
| 02/03/2025 | $69.03 | $70.12 (1.58%) | $70.66 | $68.54 | 7.49 M | $84.69 B |
| 01/31/2025 | $72.79 | $70.78 (-2.76%) | $72.98 | $70.58 | 6.27 M | $85.49 B |
| 01/30/2025 | $71.65 | $71.66 (0.01%) | $72.00 | $70.31 | 7.10 M | $86.55 B |
| 01/29/2025 | $69.09 | $69.38 (0.42%) | $70.09 | $68.80 | 8.94 M | $83.80 B |
| 01/28/2025 | $68.87 | $68.58 (-0.42%) | $68.93 | $66.37 | 10.37 M | $82.83 B |
| 01/27/2025 | $70.97 | $67.49 (-4.9%) | $72.75 | $65.68 | 22.51 M | $81.51 B |
| 01/24/2025 | $79.00 | $77.19 (-2.29%) | $79.39 | $76.92 | 6.32 M | $93.23 B |
| 01/23/2025 | $77.99 | $78.55 (0.72%) | $78.82 | $76.66 | 9.31 M | $94.87 B |
| 01/22/2025 | $75.65 | $77.84 (2.89%) | $78.25 | $73.22 | 14.38 M | $94.02 B |
| 01/21/2025 | $70.70 | $72.72 (2.86%) | $72.83 | $70.20 | 11.40 M | $87.83 B |
| 01/17/2025 | $69.35 | $69.42 (0.1%) | $69.98 | $68.48 | 9.78 M | $83.85 B |
| 01/16/2025 | $71.46 | $69.86 (-2.24%) | $71.53 | $69.36 | 6.87 M | $84.38 B |
| 01/15/2025 | $71.86 | $70.95 (-1.27%) | $72.35 | $70.78 | 6.06 M | $85.69 B |
| 01/14/2025 | $68.92 | $70.27 (1.96%) | $70.42 | $68.69 | 6.16 M | $84.87 B |
| 01/13/2025 | $68.70 | $68.34 (-0.52%) | $68.70 | $67.39 | 6.79 M | $82.54 B |
| 01/10/2025 | $70.87 | $70.20 (-0.95%) | $71.00 | $69.77 | 4.53 M | $84.79 B |
| 01/08/2025 | $70.78 | $71.83 (1.48%) | $72.39 | $70.64 | 7.30 M | $86.76 B |
| 01/07/2025 | $72.00 | $71.46 (-0.75%) | $72.00 | $70.85 | 5.34 M | $86.31 B |
| 01/06/2025 | $71.12 | $71.13 (0.01%) | $72.30 | $71.03 | 4.82 M | $85.91 B |
| 01/03/2025 | $69.45 | $70.10 (0.94%) | $70.27 | $69.23 | 5.05 M | $84.67 B |
| 01/02/2025 | $70.15 | $69.01 (-1.63%) | $70.45 | $68.68 | 4.25 M | $83.35 B |
| 12/31/2024 | $69.50 | $69.45 (-0.07%) | $69.91 | $69.02 | 3.94 M | $83.88 B |
| 12/30/2024 | $69.63 | $69.50 (-0.19%) | $70.09 | $69.13 | 5.51 M | $83.94 B |
| 12/27/2024 | $71.00 | $70.74 (-0.37%) | $71.43 | $70.27 | 4.07 M | $85.44 B |
| 12/26/2024 | $71.25 | $71.56 (0.44%) | $71.80 | $71.08 | 2.88 M | $86.43 B |
| 12/24/2024 | $71.01 | $71.66 (0.92%) | $71.72 | $70.81 | 1.66 M | $86.55 B |
| 12/23/2024 | $70.79 | $70.99 (0.28%) | $71.20 | $70.11 | 2.97 M | $85.74 B |
| 12/20/2024 | $69.31 | $70.58 (1.83%) | $71.18 | $68.95 | 12.19 M | $85.25 B |
| 12/19/2024 | $70.98 | $70.01 (-1.37%) | $71.83 | $69.70 | 9.95 M | $84.56 B |
| 12/18/2024 | $74.50 | $70.10 (-5.91%) | $74.75 | $69.84 | 10.60 M | $84.67 B |
| 12/17/2024 | $75.00 | $74.26 (-0.99%) | $75.45 | $74.17 | 7.24 M | $89.69 B |
| 12/16/2024 | $73.91 | $75.35 (1.95%) | $75.78 | $73.84 | 10.22 M | $91.01 B |
| 12/13/2024 | $73.83 | $73.63 (-0.27%) | $74.78 | $73.08 | 5.44 M | $88.93 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.
