5 DAY PERFORMANCE
+56.51%
1 MONTH PERFORMANCE
+67.32%
3 MONTH PERFORMANCE
+67.78%
6 MONTH PERFORMANCE
+97.70%
YEAR-TO-DATE PERFORMANCE
+101.42%
1 YEAR PERFORMANCE
+115.59%
Amphenol Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $86.23 | $85.32 (-1.06%) | $87.41 | $83.96 | 13.02 M | $209.84 B |
| 10/07/2026 | $87.21 | $87.55 (0.39%) | $88.28 | $86.44 | 9.20 M | $215.32 B |
| 10/06/2026 | $88.70 | $88.62 (-0.09%) | $89.93 | $88.21 | 9.36 M | $217.95 B |
| 10/05/2026 | $86.75 | $87.27 (0.6%) | $87.70 | $86.61 | 9.55 M | $214.63 B |
| 10/02/2026 | $86.82 | $86.96 (0.16%) | $88.02 | $85.72 | 10.77 M | $213.87 B |
| 10/01/2026 | $85.00 | $85.67 (0.79%) | $87.09 | $83.63 | 11.89 M | $210.70 B |
| 09/30/2026 | $85.45 | $84.30 (-1.35%) | $85.81 | $83.83 | 15.84 M | $207.33 B |
| 09/29/2026 | $86.08 | $84.34 (-2.02%) | $86.22 | $83.71 | 10.62 M | $207.43 B |
| 09/28/2026 | $84.16 | $84.62 (0.55%) | $85.71 | $82.52 | 13.94 M | $208.11 B |
| 09/25/2026 | $83.91 | $84.09 (0.21%) | $85.01 | $83.48 | 10.15 M | $206.81 B |
| 09/24/2026 | $80.49 | $83.08 (3.22%) | $83.53 | $80.05 | 11.71 M | $204.33 B |
| 09/23/2026 | $83.38 | $82.19 (-1.43%) | $83.40 | $81.38 | 13.01 M | $202.14 B |
| 09/22/2026 | $80.19 | $82.84 (3.3%) | $83.37 | $79.51 | 13.25 M | $203.74 B |
| 09/21/2026 | $79.26 | $80.72 (1.84%) | $81.21 | $78.88 | 11.66 M | $198.52 B |
| 09/18/2026 | $78.33 | $77.55 (-1%) | $79.30 | $77.40 | 29.79 M | $190.73 B |
| 09/17/2026 | $78.86 | $78.37 (-0.62%) | $79.08 | $77.08 | 8.54 M | $192.74 B |
| 09/16/2026 | $79.02 | $77.26 (-2.23%) | $79.02 | $76.74 | 8.90 M | $190.01 B |
| 09/15/2026 | $78.48 | $77.65 (-1.06%) | $79.14 | $77.09 | 8.67 M | $190.97 B |
| 09/14/2026 | $81.20 | $78.55 (-3.26%) | $81.60 | $78.36 | 12.21 M | $193.19 B |
| 09/11/2026 | $82.42 | $83.92 (1.82%) | $84.48 | $82.18 | 11.04 M | $206.39 B |
| 09/10/2026 | $80.00 | $80.25 (0.31%) | $80.85 | $79.23 | 13.08 M | $197.37 B |
| 09/09/2026 | $80.98 | $81.34 (0.44%) | $82.28 | $80.87 | 9.56 M | $200.05 B |
| 09/08/2026 | $83.56 | $81.76 (-2.15%) | $84.00 | $81.58 | 10.10 M | $201.08 B |
| 09/04/2026 | $82.84 | $82.78 (-0.07%) | $83.84 | $81.85 | 11.22 M | $203.59 B |
| 09/03/2026 | $80.82 | $82.07 (1.55%) | $82.16 | $79.33 | 10.19 M | $201.84 B |
| 09/02/2026 | $80.03 | $80.04 (0.01%) | $81.16 | $77.71 | 25.31 M | $196.85 B |
| 09/01/2026 | $79.56 | $81.59 (2.55%) | $81.65 | $78.32 | 30.88 M | $200.66 B |
| 08/31/2026 | $78.21 | $79.28 (1.37%) | $79.85 | $77.97 | 22.11 M | $194.98 B |
| 08/28/2026 | $80.63 | $78.87 (-2.18%) | $80.75 | $78.82 | 16.91 M | $193.97 B |
| 08/27/2026 | $81.65 | $80.69 (-1.18%) | $81.65 | $80.19 | 20.53 M | $198.45 B |
| 08/26/2026 | $79.54 | $80.67 (1.42%) | $81.31 | $79.48 | 23.72 M | $198.40 B |
| 08/25/2026 | $79.83 | $79.39 (-0.55%) | $79.84 | $78.64 | 21.66 M | $195.25 B |
| 08/24/2026 | $77.50 | $77.78 (0.36%) | $78.15 | $75.75 | 21.06 M | $191.29 B |
| 08/21/2026 | $78.25 | $78.51 (0.33%) | $79.21 | $76.91 | 25.13 M | $193.09 B |
| 08/20/2026 | $77.88 | $76.56 (-1.69%) | $78.35 | $76.41 | 21.67 M | $188.29 B |
| 08/19/2026 | $81.00 | $78.02 (-3.68%) | $81.63 | $77.78 | 24.16 M | $191.88 B |
| 08/18/2026 | $82.60 | $79.79 (-3.4%) | $83.19 | $79.05 | 30.15 M | $196.24 B |
| 08/17/2026 | $83.98 | $85.44 (1.74%) | $86.03 | $83.23 | 25.21 M | $210.13 B |
| 08/14/2026 | $82.83 | $83.56 (0.88%) | $83.95 | $82.63 | 17.93 M | $205.51 B |
| 08/13/2026 | $84.91 | $82.88 (-2.39%) | $85.20 | $82.64 | 16.77 M | $203.84 B |
| 08/12/2026 | $86.07 | $84.98 (-1.27%) | $86.41 | $84.09 | 20.89 M | $209.00 B |
| 08/11/2026 | $85.21 | $83.62 (-1.87%) | $86.13 | $83.58 | 15.81 M | $205.66 B |
| 08/10/2026 | $85.72 | $83.85 (-2.18%) | $85.86 | $83.82 | 22.34 M | $206.22 B |
| 08/07/2026 | $85.83 | $84.59 (-1.44%) | $86.21 | $83.44 | 24.25 M | $208.04 B |
| 08/06/2026 | $84.87 | $85.31 (0.52%) | $88.17 | $84.34 | 21.44 M | $209.81 B |
| 08/05/2026 | $86.16 | $86.12 (-0.05%) | $87.42 | $85.30 | 24.58 M | $211.80 B |
| 08/04/2026 | $85.24 | $85.67 (0.5%) | $86.45 | $82.80 | 32.69 M | $210.70 B |
| 08/03/2026 | $78.86 | $81.67 (3.56%) | $82.08 | $77.68 | 14.32 M | $200.86 B |
| 07/31/2026 | $82.42 | $80.35 (-2.51%) | $83.62 | $79.93 | 18.56 M | $197.61 B |
| 07/30/2026 | $79.86 | $79.91 (0.06%) | $80.61 | $77.36 | 21.53 M | $196.53 B |
| 07/29/2026 | $76.15 | $75.16 (-1.3%) | $79.64 | $74.71 | 24.38 M | $184.85 B |
| 07/28/2026 | $72.72 | $71.93 (-1.09%) | $73.00 | $69.83 | 20.23 M | $176.90 B |
| 07/27/2026 | $77.75 | $74.64 (-4%) | $77.75 | $73.38 | 11.13 M | $183.57 B |
| 07/24/2026 | $78.15 | $76.33 (-2.33%) | $79.43 | $75.65 | 11.21 M | $187.73 B |
| 07/23/2026 | $78.25 | $78.72 (0.6%) | $80.02 | $78.06 | 12.64 M | $193.60 B |
| 07/22/2026 | $77.00 | $78.76 (2.29%) | $79.27 | $76.81 | 12.10 M | $193.70 B |
| 07/21/2026 | $77.53 | $78.91 (1.78%) | $79.04 | $76.44 | 12.97 M | $194.07 B |
| 07/20/2026 | $76.00 | $75.26 (-0.97%) | $77.39 | $75.11 | 9.53 M | $185.09 B |
| 07/17/2026 | $74.88 | $75.60 (0.96%) | $76.76 | $73.02 | 13.40 M | $185.93 B |
| 07/16/2026 | $77.21 | $76.57 (-0.83%) | $78.50 | $76.24 | 10.97 M | $188.32 B |
| 07/15/2026 | $80.19 | $78.52 (-2.08%) | $80.33 | $77.07 | 14.81 M | $193.11 B |
| 07/14/2026 | $79.05 | $79.19 (0.18%) | $79.99 | $77.65 | 10.42 M | $194.76 B |
| 07/13/2026 | $79.17 | $78.00 (-1.48%) | $80.19 | $77.48 | 11.01 M | $191.83 B |
| 07/10/2026 | $80.78 | $79.53 (-1.55%) | $81.22 | $78.57 | 11.90 M | $195.60 B |
| 07/09/2026 | $81.75 | $81.12 (-0.77%) | $82.45 | $80.67 | 12.25 M | $199.51 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.
