5 DAY PERFORMANCE
-14.24%
1 MONTH PERFORMANCE
-7.84%
3 MONTH PERFORMANCE
+10.10%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+39.35%
Amphenol Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $162.47 | $163.72 (0.77%) | $165.94 | $160.66 | 11.86 M | $201.20 B |
| 06/25/2026 | $166.15 | $165.15 (-0.6%) | $168.72 | $163.80 | 8.49 M | $202.95 B |
| 06/24/2026 | $157.34 | $162.78 (3.46%) | $166.33 | $156.21 | 8.67 M | $200.04 B |
| 06/23/2026 | $159.71 | $158.70 (-0.63%) | $162.26 | $158.50 | 10.01 M | $195.03 B |
| 06/22/2026 | $166.36 | $165.96 (-0.24%) | $168.75 | $164.05 | 8.58 M | $203.95 B |
| 06/18/2026 | $165.32 | $163.96 (-0.82%) | $166.35 | $162.67 | 12.82 M | $201.49 B |
| 06/17/2026 | $161.03 | $161.11 (0.05%) | $164.18 | $159.87 | 8.71 M | $197.99 B |
| 06/16/2026 | $158.59 | $158.81 (0.14%) | $162.10 | $157.07 | 8.22 M | $195.16 B |
| 06/15/2026 | $156.55 | $158.59 (1.3%) | $159.35 | $154.81 | 9.04 M | $194.89 B |
| 06/12/2026 | $153.77 | $153.80 (0.02%) | $155.29 | $151.78 | 9.39 M | $189.00 B |
| 06/11/2026 | $150.44 | $152.46 (1.34%) | $153.29 | $147.70 | 11.91 M | $187.36 B |
| 06/10/2026 | $153.00 | $149.22 (-2.47%) | $159.80 | $149.06 | 12.07 M | $183.38 B |
| 06/09/2026 | $147.46 | $154.07 (4.48%) | $154.92 | $145.22 | 15.43 M | $189.34 B |
| 06/08/2026 | $144.03 | $143.60 (-0.3%) | $145.95 | $141.85 | 7.51 M | $176.47 B |
| 06/05/2026 | $143.25 | $138.81 (-3.1%) | $144.97 | $138.20 | 7.17 M | $170.58 B |
| 06/04/2026 | $145.27 | $146.77 (1.03%) | $147.84 | $141.82 | 5.62 M | $180.37 B |
| 06/03/2026 | $148.60 | $147.62 (-0.66%) | $151.92 | $146.01 | 8.58 M | $181.41 B |
| 06/02/2026 | $146.66 | $148.40 (1.19%) | $149.54 | $141.50 | 11.44 M | $182.37 B |
| 06/01/2026 | $146.95 | $146.34 (-0.42%) | $148.65 | $144.20 | 8.72 M | $179.84 B |
| 05/29/2026 | $148.94 | $148.76 (-0.12%) | $151.62 | $146.00 | 13.70 M | $182.81 B |
| 05/28/2026 | $141.02 | $147.68 (4.72%) | $148.34 | $139.89 | 13.80 M | $181.48 B |
| 05/27/2026 | $139.71 | $140.24 (0.38%) | $141.99 | $138.17 | 10.07 M | $172.34 B |
| 05/26/2026 | $136.88 | $139.56 (1.96%) | $143.75 | $136.20 | 16.59 M | $171.51 B |
| 05/22/2026 | $127.12 | $132.06 (3.89%) | $132.59 | $127.12 | 17.73 M | $162.29 B |
| 05/21/2026 | $122.28 | $124.86 (2.11%) | $125.17 | $121.41 | 8.59 M | $153.44 B |
| 05/20/2026 | $119.97 | $123.05 (2.57%) | $123.10 | $119.60 | 9.56 M | $151.22 B |
| 05/19/2026 | $119.72 | $119.20 (-0.43%) | $120.32 | $118.01 | 10.76 M | $146.48 B |
| 05/18/2026 | $125.41 | $121.72 (-2.94%) | $125.74 | $120.16 | 9.89 M | $149.58 B |
| 05/15/2026 | $128.39 | $125.00 (-2.64%) | $128.70 | $124.72 | 10.35 M | $153.61 B |
| 05/14/2026 | $124.93 | $129.19 (3.41%) | $129.44 | $123.55 | 10.85 M | $158.76 B |
| 05/13/2026 | $129.95 | $124.64 (-4.09%) | $129.98 | $123.55 | 11.31 M | $153.17 B |
| 05/12/2026 | $123.94 | $127.87 (3.17%) | $128.17 | $123.60 | 15.96 M | $157.14 B |
| 05/11/2026 | $127.97 | $122.47 (-4.3%) | $128.41 | $121.43 | 24.76 M | $150.50 B |
| 05/08/2026 | $137.58 | $128.03 (-6.94%) | $137.80 | $127.63 | 18.19 M | $157.34 B |
| 05/07/2026 | $139.11 | $136.62 (-1.79%) | $139.11 | $134.39 | 9.00 M | $167.89 B |
| 05/06/2026 | $138.00 | $138.47 (0.34%) | $140.88 | $137.02 | 10.53 M | $170.17 B |
| 05/05/2026 | $143.45 | $136.69 (-4.71%) | $144.12 | $135.92 | 11.70 M | $167.98 B |
| 05/04/2026 | $143.45 | $141.03 (-1.69%) | $143.95 | $140.19 | 7.19 M | $173.31 B |
| 05/01/2026 | $146.48 | $142.30 (-2.85%) | $146.67 | $142.28 | 5.77 M | $174.87 B |
| 04/30/2026 | $151.94 | $147.27 (-3.07%) | $152.84 | $143.61 | 9.31 M | $180.98 B |
| 04/29/2026 | $154.00 | $148.38 (-3.65%) | $154.92 | $146.55 | 14.32 M | $182.34 B |
| 04/28/2026 | $144.00 | $143.72 (-0.19%) | $147.41 | $142.26 | 9.87 M | $176.62 B |
| 04/27/2026 | $149.25 | $148.64 (-0.41%) | $150.00 | $144.45 | 6.35 M | $182.66 B |
| 04/24/2026 | $151.36 | $149.71 (-1.09%) | $151.73 | $148.51 | 4.66 M | $183.98 B |
| 04/23/2026 | $149.07 | $150.18 (0.74%) | $152.00 | $148.61 | 6.73 M | $184.56 B |
| 04/22/2026 | $148.13 | $148.13 (0%) | $151.25 | $145.41 | 9.36 M | $182.04 B |
| 04/21/2026 | $153.99 | $151.93 (-1.34%) | $155.46 | $151.27 | 7.37 M | $186.71 B |
| 04/20/2026 | $153.00 | $152.81 (-0.12%) | $154.25 | $152.00 | 6.10 M | $187.79 B |
| 04/17/2026 | $149.78 | $151.06 (0.85%) | $152.41 | $149.76 | 6.78 M | $185.64 B |
| 04/16/2026 | $147.00 | $148.96 (1.33%) | $149.07 | $145.39 | 6.46 M | $183.06 B |
| 04/15/2026 | $148.00 | $146.98 (-0.69%) | $148.72 | $144.50 | 7.31 M | $180.62 B |
| 04/14/2026 | $147.86 | $148.72 (0.58%) | $149.21 | $145.72 | 8.36 M | $182.76 B |
| 04/13/2026 | $140.00 | $145.27 (3.76%) | $145.35 | $139.92 | 7.64 M | $178.52 B |
| 04/10/2026 | $138.81 | $140.75 (1.4%) | $143.70 | $138.42 | 9.74 M | $172.97 B |
| 04/09/2026 | $136.69 | $137.68 (0.72%) | $138.17 | $134.15 | 6.81 M | $169.19 B |
| 04/08/2026 | $136.00 | $135.32 (-0.5%) | $136.60 | $131.82 | 7.06 M | $166.29 B |
| 04/07/2026 | $125.20 | $128.38 (2.54%) | $128.40 | $124.68 | 4.46 M | $157.77 B |
| 04/06/2026 | $128.00 | $126.49 (-1.18%) | $128.48 | $126.10 | 4.61 M | $155.44 B |
| 04/02/2026 | $123.18 | $128.00 (3.91%) | $129.19 | $123.00 | 5.59 M | $157.30 B |
| 04/01/2026 | $127.17 | $127.70 (0.42%) | $129.73 | $127.16 | 7.36 M | $156.93 B |
| 03/31/2026 | $122.28 | $126.35 (3.33%) | $126.51 | $121.00 | 10.08 M | $155.27 B |
| 03/30/2026 | $125.40 | $119.15 (-4.98%) | $126.37 | $118.24 | 8.17 M | $146.42 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.
