Amphenol Corporation (APH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 171.65 | 172.41 | 166.88 | 169.18 | -0.84% | 6,062,086 |
| 2026-08-06 | 169.74 | 176.33 | 168.67 | 170.61 | -0.95% | 5,360,854 |
| 2026-08-05 | 172.31 | 174.84 | 170.60 | 172.24 | +0.53% | 6,144,231 |
| 2026-08-04 | 170.47 | 172.90 | 165.59 | 171.33 | +4.89% | 8,173,687 |
| 2026-08-03 | 157.73 | 164.16 | 155.36 | 163.34 | +1.64% | 7,161,854 |
| 2026-07-31 | 164.83 | 167.23 | 159.85 | 160.70 | +0.55% | 9,279,901 |
| 2026-07-30 | 159.71 | 161.21 | 154.72 | 159.82 | +6.33% | 10,766,631 |
| 2026-07-29 | 152.30 | 159.28 | 149.42 | 150.31 | +4.49% | 12,188,350 |
| 2026-07-28 | 145.44 | 146.00 | 139.67 | 143.85 | -3.64% | 10,115,507 |
| 2026-07-27 | 155.50 | 155.50 | 146.75 | 149.28 | -2.22% | 5,567,451 |
| 2026-07-24 | 156.30 | 158.86 | 151.29 | 152.67 | -3.02% | 5,606,016 |
| 2026-07-23 | 156.50 | 160.03 | 156.12 | 157.43 | -0.05% | 6,317,767 |
| 2026-07-22 | 153.99 | 158.53 | 153.62 | 157.51 | -0.19% | 6,048,121 |
| 2026-07-21 | 155.05 | 158.08 | 152.87 | 157.81 | +4.85% | 6,487,187 |
| 2026-07-20 | 152.00 | 154.78 | 150.21 | 150.51 | -0.46% | 4,762,464 |
| 2026-07-17 | 149.76 | 153.51 | 146.04 | 151.20 | -1.27% | 6,699,331 |
| 2026-07-16 | 154.42 | 157.00 | 152.47 | 153.14 | -2.48% | 5,486,449 |
| 2026-07-15 | 160.37 | 160.67 | 154.14 | 157.04 | -0.84% | 7,404,358 |
| 2026-07-14 | 158.09 | 159.98 | 155.30 | 158.37 | +1.53% | 5,207,935 |
| 2026-07-13 | 158.34 | 160.38 | 154.96 | 155.99 | -1.93% | 5,502,504 |
| 2026-07-10 | 161.56 | 162.45 | 157.14 | 159.06 | -1.96% | 5,949,171 |
| 2026-07-09 | 163.50 | 164.89 | 161.33 | 162.24 | +2.54% | 6,124,171 |
| 2026-07-08 | 154.80 | 158.55 | 153.15 | 158.22 | -0.25% | 6,263,001 |
| 2026-07-07 | 161.83 | 163.32 | 156.24 | 158.61 | -4.92% | 5,460,327 |
| 2026-07-06 | 168.00 | 169.37 | 164.69 | 166.81 | +1.35% | 7,625,118 |
| 2026-07-02 | 170.01 | 173.00 | 161.36 | 164.59 | -4.43% | 8,304,643 |
| 2026-07-01 | 174.14 | 174.14 | 167.53 | 172.22 | -2.33% | 8,011,461 |
| 2026-06-30 | 167.17 | 178.52 | 167.15 | 176.32 | +5.95% | 14,418,730 |
| 2026-06-29 | 164.26 | 166.90 | 159.73 | 166.42 | +1.65% | 6,196,597 |
| 2026-06-26 | 162.47 | 165.94 | 160.66 | 163.72 | -0.87% | 11,861,093 |
| 2026-06-25 | 166.15 | 168.72 | 163.80 | 165.15 | +1.46% | 8,485,621 |
| 2026-06-24 | 157.34 | 166.33 | 156.21 | 162.78 | +2.57% | 8,665,481 |
| 2026-06-23 | 159.71 | 162.26 | 158.50 | 158.70 | -4.37% | 10,010,550 |
| 2026-06-22 | 166.36 | 168.75 | 164.05 | 165.96 | +1.22% | 8,584,849 |
| 2026-06-18 | 165.32 | 166.35 | 162.67 | 163.96 | +1.77% | 12,819,436 |
| 2026-06-17 | 161.03 | 164.18 | 159.87 | 161.11 | +1.45% | 8,712,905 |
| 2026-06-16 | 158.59 | 162.10 | 157.06 | 158.81 | +0.14% | 8,222,953 |
| 2026-06-15 | 156.55 | 159.35 | 154.81 | 158.59 | +3.11% | 9,036,445 |
| 2026-06-12 | 153.77 | 155.29 | 151.78 | 153.80 | +0.88% | 9,393,031 |
| 2026-06-11 | 150.44 | 153.29 | 147.70 | 152.46 | +2.17% | 11,909,613 |
| 2026-06-10 | 153.00 | 159.80 | 149.06 | 149.22 | -3.15% | 12,069,550 |
| 2026-06-09 | 147.46 | 154.92 | 145.22 | 154.07 | +7.29% | 15,432,093 |
| 2026-06-08 | 144.03 | 145.95 | 141.85 | 143.60 | +3.45% | 7,506,504 |
| 2026-06-05 | 143.25 | 144.97 | 138.20 | 138.81 | -5.42% | 7,168,148 |
| 2026-06-04 | 145.27 | 147.84 | 141.82 | 146.77 | -0.58% | 5,619,368 |
| 2026-06-03 | 148.60 | 151.92 | 146.01 | 147.62 | -0.53% | 8,580,235 |
| 2026-06-02 | 146.66 | 149.53 | 141.50 | 148.40 | +1.41% | 11,441,799 |
| 2026-06-01 | 146.94 | 148.65 | 144.20 | 146.34 | -1.63% | 8,717,950 |
| 2026-05-29 | 148.94 | 151.62 | 146.00 | 148.76 | +0.73% | 13,698,753 |
| 2026-05-28 | 141.02 | 148.34 | 139.89 | 147.68 | +5.31% | 13,795,327 |
| 2026-05-27 | 139.71 | 141.99 | 138.17 | 140.24 | +0.49% | 10,074,779 |
| 2026-05-26 | 136.88 | 143.75 | 136.20 | 139.56 | +5.68% | 16,593,708 |
| 2026-05-22 | 127.12 | 132.59 | 127.12 | 132.06 | +5.77% | 17,734,910 |
| 2026-05-21 | 122.28 | 125.17 | 121.41 | 124.86 | +1.47% | 8,587,146 |
| 2026-05-20 | 119.97 | 123.10 | 119.60 | 123.05 | +3.23% | 9,564,076 |
| 2026-05-19 | 119.72 | 120.32 | 118.01 | 119.20 | -2.07% | 10,761,949 |
| 2026-05-18 | 125.41 | 125.74 | 120.16 | 121.72 | -2.62% | 9,889,272 |
| 2026-05-15 | 128.38 | 128.70 | 124.72 | 125.00 | -3.24% | 10,352,463 |
| 2026-05-14 | 124.93 | 129.44 | 123.55 | 129.19 | +3.65% | 10,849,032 |
| 2026-05-13 | 129.95 | 129.98 | 123.55 | 124.64 | -2.53% | 11,311,069 |
| 2026-05-12 | 123.94 | 128.17 | 123.59 | 127.87 | +4.41% | 15,959,372 |
| 2026-05-11 | 127.97 | 128.41 | 121.43 | 122.47 | -4.34% | 24,755,921 |
| 2026-05-08 | 137.58 | 137.80 | 127.63 | 128.03 | -6.29% | 18,190,972 |
| 2026-05-07 | 139.11 | 139.11 | 134.39 | 136.62 | -1.34% | 9,002,706 |
| 2026-05-06 | 138.00 | 140.88 | 137.02 | 138.47 | +1.30% | 10,534,376 |
| 2026-05-05 | 143.45 | 144.12 | 135.92 | 136.69 | -3.08% | 11,698,792 |
| 2026-05-04 | 143.45 | 143.95 | 140.19 | 141.03 | -0.89% | 7,194,163 |
| 2026-05-01 | 146.48 | 146.67 | 142.28 | 142.30 | -3.37% | 5,773,915 |
| 2026-04-30 | 151.94 | 152.84 | 143.61 | 147.27 | -0.75% | 9,313,957 |
| 2026-04-29 | 154.00 | 154.92 | 146.55 | 148.38 | +3.24% | 14,324,324 |
| 2026-04-28 | 144.00 | 147.41 | 142.26 | 143.72 | -3.31% | 9,871,588 |
| 2026-04-27 | 149.25 | 150.00 | 144.45 | 148.64 | -0.71% | 6,348,017 |
| 2026-04-24 | 151.36 | 151.73 | 148.51 | 149.71 | -0.31% | 4,662,230 |
| 2026-04-23 | 149.07 | 152.00 | 148.61 | 150.18 | +1.38% | 6,733,587 |
| 2026-04-22 | 148.13 | 151.25 | 145.41 | 148.13 | -2.50% | 9,364,520 |
| 2026-04-21 | 153.99 | 155.46 | 151.27 | 151.93 | -0.58% | 7,371,664 |
| 2026-04-20 | 153.00 | 154.25 | 152.00 | 152.81 | +1.16% | 6,102,724 |
| 2026-04-17 | 149.78 | 152.41 | 149.76 | 151.06 | +1.41% | 6,784,995 |
| 2026-04-16 | 147.00 | 149.07 | 145.39 | 148.96 | +1.35% | 6,460,081 |
| 2026-04-15 | 148.00 | 148.72 | 144.50 | 146.98 | -1.17% | 7,313,586 |
| 2026-04-14 | 147.86 | 149.21 | 145.72 | 148.72 | +2.37% | 8,364,376 |
| 2026-04-13 | 140.00 | 145.35 | 139.92 | 145.27 | +3.21% | 7,634,984 |
| 2026-04-10 | 138.81 | 143.70 | 138.42 | 140.75 | +2.23% | 9,737,525 |
| 2026-04-09 | 136.69 | 138.17 | 134.15 | 137.68 | +1.74% | 6,807,619 |
| 2026-04-08 | 136.00 | 136.60 | 131.82 | 135.32 | +5.41% | 7,055,686 |
| 2026-04-07 | 125.20 | 128.40 | 124.68 | 128.38 | +1.49% | 4,462,120 |
| 2026-04-06 | 128.00 | 128.47 | 126.10 | 126.49 | -1.18% | 4,605,632 |
| 2026-04-02 | 123.18 | 129.19 | 123.00 | 128.00 | +0.23% | 5,587,580 |
| 2026-04-01 | 127.17 | 129.73 | 127.16 | 127.70 | +1.07% | 7,359,939 |
| 2026-03-31 | 122.28 | 126.51 | 121.00 | 126.35 | +6.04% | 10,075,718 |
| 2026-03-30 | 125.40 | 126.37 | 118.24 | 119.15 | -3.62% | 8,171,710 |
| 2026-03-27 | 122.50 | 126.02 | 121.33 | 123.62 | +0.40% | 7,805,964 |
| 2026-03-26 | 125.25 | 127.23 | 122.60 | 123.13 | -4.35% | 9,646,193 |
| 2026-03-25 | 129.86 | 131.71 | 126.76 | 128.73 | +0.60% | 11,719,803 |
| 2026-03-24 | 128.60 | 133.09 | 127.75 | 127.96 | -2.07% | 9,732,338 |
| 2026-03-23 | 129.12 | 133.41 | 128.58 | 130.67 | +3.10% | 7,714,892 |
| 2026-03-20 | 130.14 | 130.83 | 124.68 | 126.74 | -2.99% | 14,276,130 |
| 2026-03-19 | 125.83 | 131.99 | 125.40 | 130.65 | +2.22% | 7,153,787 |
| 2026-03-18 | 135.29 | 136.62 | 126.47 | 127.81 | -5.41% | 12,619,038 |
| 2026-03-17 | 139.89 | 144.25 | 134.24 | 135.12 | -1.23% | 13,196,412 |
| 2026-03-16 | 137.00 | 140.58 | 135.65 | 136.80 | +2.15% | 10,492,836 |
| 2026-03-13 | 131.93 | 136.85 | 131.92 | 133.92 | +1.86% | 7,246,888 |
| 2026-03-12 | 132.31 | 132.49 | 128.54 | 131.47 | -2.28% | 8,937,406 |
| 2026-03-11 | 136.44 | 136.79 | 132.69 | 134.54 | -1.61% | 6,628,944 |
| 2026-03-10 | 136.38 | 139.36 | 135.51 | 136.74 | +0.50% | 7,156,268 |
| 2026-03-09 | 129.57 | 136.73 | 128.61 | 136.06 | +3.18% | 8,755,130 |
| 2026-03-06 | 133.17 | 135.40 | 130.57 | 131.87 | -3.21% | 7,975,628 |
| 2026-03-05 | 136.00 | 140.38 | 133.87 | 136.24 | +2.63% | 13,923,080 |
| 2026-03-04 | 132.12 | 133.47 | 129.12 | 132.75 | +2.45% | 11,544,581 |
| 2026-03-03 | 130.00 | 131.92 | 127.60 | 129.58 | -4.13% | 15,242,068 |
| 2026-03-02 | 141.50 | 142.14 | 134.77 | 135.16 | -7.46% | 14,746,816 |
| 2026-02-27 | 145.48 | 147.51 | 143.54 | 146.06 | -1.62% | 9,827,484 |
| 2026-02-26 | 153.25 | 153.65 | 143.83 | 148.47 | -2.73% | 7,755,864 |
| 2026-02-25 | 151.45 | 154.05 | 148.81 | 152.64 | +0.75% | 5,653,475 |
| 2026-02-24 | 148.58 | 151.71 | 145.50 | 151.50 | +2.49% | 8,000,387 |
| 2026-02-23 | 150.12 | 151.75 | 147.20 | 147.82 | -2.13% | 6,070,412 |
| 2026-02-20 | 149.69 | 153.63 | 149.69 | 151.04 | -0.11% | 7,467,401 |
| 2026-02-19 | 147.00 | 151.38 | 146.31 | 151.20 | +2.35% | 5,230,807 |
| 2026-02-18 | 150.00 | 151.37 | 147.08 | 147.73 | -0.57% | 7,485,197 |
| 2026-02-17 | 144.75 | 149.31 | 143.03 | 148.57 | +1.26% | 6,844,790 |
| 2026-02-13 | 143.65 | 148.82 | 141.02 | 146.72 | +2.08% | 9,378,769 |
| 2026-02-12 | 147.30 | 148.87 | 143.69 | 143.73 | -0.22% | 11,352,634 |
| 2026-02-11 | 147.77 | 147.77 | 138.79 | 144.04 | -0.07% | 8,910,844 |
| 2026-02-10 | 146.05 | 147.38 | 143.14 | 144.14 | -0.04% | 10,687,644 |
| 2026-02-09 | 137.17 | 145.26 | 136.61 | 144.20 | +5.85% | 9,321,240 |
| 2026-02-06 | 132.16 | 138.31 | 132.13 | 136.23 | +6.74% | 11,531,466 |
| 2026-02-05 | 129.50 | 130.68 | 126.21 | 127.63 | -1.82% | 19,602,571 |
| 2026-02-04 | 146.81 | 147.01 | 129.39 | 130.00 | -11.60% | 21,254,219 |
| 2026-02-03 | 146.85 | 149.24 | 140.98 | 147.06 | +1.47% | 10,358,522 |
| 2026-02-02 | 144.00 | 148.51 | 144.00 | 144.93 | +0.59% | 9,951,127 |
| 2026-01-30 | 147.95 | 149.66 | 143.75 | 144.08 | -3.68% | 12,333,741 |
| 2026-01-29 | 148.26 | 151.41 | 145.75 | 149.58 | +2.48% | 16,929,362 |
| 2026-01-28 | 141.00 | 153.41 | 140.00 | 145.96 | -12.20% | 37,790,623 |
| 2026-01-27 | 157.88 | 167.04 | 157.45 | 166.25 | +6.87% | 18,312,515 |
| 2026-01-26 | 150.65 | 156.69 | 150.02 | 155.56 | +3.03% | 10,563,887 |
| 2026-01-23 | 151.25 | 151.80 | 147.90 | 150.99 | -0.99% | 7,333,749 |
| 2026-01-22 | 156.00 | 157.54 | 148.87 | 152.50 | -1.36% | 7,799,565 |
| 2026-01-21 | 153.07 | 155.84 | 150.48 | 154.60 | +1.49% | 8,664,662 |
| 2026-01-20 | 150.60 | 154.39 | 149.53 | 152.33 | -1.33% | 10,669,237 |
| 2026-01-16 | 155.00 | 155.00 | 151.62 | 154.39 | +0.11% | 9,602,052 |
| 2026-01-15 | 150.16 | 156.28 | 149.50 | 154.22 | +5.09% | 10,078,932 |
| 2026-01-14 | 148.17 | 148.69 | 144.38 | 146.75 | -1.49% | 9,420,524 |
| 2026-01-13 | 146.19 | 149.11 | 144.09 | 148.97 | +2.66% | 8,061,506 |
| 2026-01-12 | 141.66 | 147.25 | 141.50 | 145.11 | +3.53% | 10,134,280 |
| 2026-01-09 | 136.26 | 140.49 | 135.91 | 140.16 | +2.87% | 5,192,056 |
| 2026-01-08 | 137.76 | 138.26 | 134.10 | 136.25 | -1.91% | 6,971,054 |
| 2026-01-07 | 139.67 | 140.33 | 137.96 | 138.91 | -1.75% | 8,295,244 |
| 2026-01-06 | 137.66 | 141.41 | 130.62 | 141.38 | +1.07% | 12,854,590 |
| 2026-01-05 | 141.05 | 143.30 | 139.00 | 139.88 | +0.12% | 10,179,257 |
| 2026-01-02 | 137.12 | 139.94 | 136.69 | 139.71 | +3.38% | 7,178,604 |
| 2025-12-31 | 136.64 | 137.15 | 135.03 | 135.14 | -0.78% | 3,303,215 |
| 2025-12-30 | 137.27 | 137.85 | 135.94 | 136.20 | -0.51% | 3,551,799 |
| 2025-12-29 | 136.20 | 137.59 | 135.82 | 136.90 | -0.39% | 4,377,086 |
| 2025-12-26 | 137.94 | 138.32 | 136.84 | 137.43 | -0.37% | 2,668,167 |
| 2025-12-24 | 137.18 | 138.15 | 136.65 | 137.94 | +0.60% | 2,162,371 |
| 2025-12-23 | 133.66 | 137.25 | 133.28 | 137.12 | +1.47% | 4,806,955 |
| 2025-12-22 | 137.00 | 137.21 | 133.28 | 135.14 | -0.11% | 5,348,979 |
| 2025-12-19 | 130.07 | 136.84 | 129.93 | 135.29 | +4.38% | 17,537,484 |
| 2025-12-18 | 129.21 | 130.51 | 127.89 | 129.61 | +2.45% | 8,009,240 |
| 2025-12-17 | 129.46 | 129.91 | 125.38 | 126.51 | -2.03% | 12,047,340 |
| 2025-12-16 | 129.06 | 130.42 | 127.81 | 129.13 | -0.59% | 7,901,671 |
| 2025-12-15 | 130.15 | 131.28 | 129.41 | 129.90 | +0.51% | 8,042,448 |
| 2025-12-12 | 138.11 | 138.21 | 128.28 | 129.24 | -7.08% | 13,261,008 |
| 2025-12-11 | 137.80 | 139.15 | 134.16 | 139.09 | +0.30% | 7,247,953 |
| 2025-12-10 | 138.55 | 139.43 | 136.36 | 138.68 | +0.07% | 6,758,767 |
| 2025-12-09 | 139.66 | 140.93 | 137.80 | 138.58 | -1.06% | 5,597,638 |
| 2025-12-08 | 140.00 | 142.27 | 139.64 | 140.06 | +0.50% | 3,882,755 |
| 2025-12-05 | 139.96 | 139.96 | 137.01 | 139.36 | -0.07% | 7,437,491 |
| 2025-12-04 | 137.99 | 140.33 | 137.68 | 139.46 | +0.58% | 8,194,869 |
| 2025-12-03 | 140.93 | 141.06 | 137.31 | 138.65 | -2.01% | 10,115,391 |
| 2025-12-02 | 142.00 | 143.48 | 140.90 | 141.49 | +1.63% | 8,723,278 |
| 2025-12-01 | 139.64 | 140.09 | 137.30 | 139.22 | -1.19% | 7,337,911 |
| 2025-11-28 | 139.49 | 140.96 | 138.30 | 140.90 | +1.57% | 3,195,094 |
| 2025-11-26 | 138.92 | 139.44 | 137.76 | 138.72 | +0.66% | 6,443,412 |
| 2025-11-25 | 137.51 | 138.34 | 133.94 | 137.81 | -0.05% | 7,102,867 |
| 2025-11-24 | 132.67 | 138.31 | 132.53 | 137.88 | +4.77% | 13,568,383 |
| 2025-11-21 | 130.36 | 132.19 | 127.19 | 131.60 | +0.95% | 8,207,291 |
| 2025-11-20 | 140.69 | 140.69 | 130.21 | 130.36 | -4.61% | 10,313,304 |
| 2025-11-19 | 132.20 | 136.76 | 131.69 | 136.66 | +3.19% | 8,981,254 |
| 2025-11-18 | 132.32 | 133.19 | 129.76 | 132.44 | +0.08% | 8,100,291 |
| 2025-11-17 | 132.59 | 135.42 | 131.25 | 132.33 | -1.05% | 6,000,918 |
| 2025-11-14 | 130.34 | 136.69 | 130.15 | 133.74 | -1.12% | 9,797,554 |
| 2025-11-13 | 141.18 | 141.35 | 134.83 | 135.25 | -4.70% | 10,097,681 |
| 2025-11-12 | 143.98 | 144.05 | 140.75 | 141.92 | -1.08% | 6,538,561 |
| 2025-11-11 | 142.50 | 143.90 | 140.68 | 143.47 | -0.26% | 6,977,276 |
| 2025-11-10 | 141.25 | 144.37 | 140.76 | 143.85 | +3.42% | 7,783,110 |
| 2025-11-07 | 136.76 | 139.21 | 134.51 | 139.09 | +0.71% | 8,749,472 |
| 2025-11-06 | 139.41 | 139.99 | 135.67 | 138.11 | -0.55% | 7,647,442 |
| 2025-11-05 | 136.68 | 141.05 | 136.50 | 138.87 | +1.59% | 8,079,306 |
| 2025-11-04 | 136.63 | 138.58 | 135.86 | 136.70 | -3.43% | 10,704,561 |
| 2025-11-03 | 140.31 | 142.50 | 139.99 | 141.55 | +1.59% | 9,568,735 |
| 2025-10-31 | 140.58 | 141.69 | 138.33 | 139.34 | +0.17% | 6,447,789 |
| 2025-10-30 | 139.00 | 140.76 | 137.66 | 139.11 | -0.46% | 7,402,828 |
| 2025-10-29 | 139.20 | 141.72 | 137.51 | 139.75 | +1.79% | 8,477,061 |
| 2025-10-28 | 135.99 | 137.55 | 134.68 | 137.29 | +1.02% | 6,700,241 |
| 2025-10-27 | 135.69 | 137.01 | 135.16 | 135.91 | +1.56% | 8,472,274 |
| 2025-10-24 | 137.19 | 137.65 | 133.30 | 133.82 | -1.10% | 9,074,013 |
| 2025-10-23 | 129.60 | 136.52 | 129.10 | 135.31 | +4.95% | 11,987,132 |
| 2025-10-22 | 135.35 | 135.94 | 125.00 | 128.93 | +3.61% | 22,134,655 |
| 2025-10-21 | 127.81 | 128.09 | 124.35 | 124.44 | -2.53% | 7,927,159 |
| 2025-10-20 | 126.57 | 127.94 | 125.70 | 127.67 | +1.61% | 5,275,269 |
| 2025-10-17 | 126.24 | 127.05 | 124.46 | 125.65 | -1.34% | 5,884,348 |
| 2025-10-16 | 126.96 | 128.12 | 126.46 | 127.36 | +1.40% | 6,941,854 |
| 2025-10-15 | 126.64 | 127.48 | 124.10 | 125.60 | +2.41% | 10,113,460 |
| 2025-10-14 | 121.73 | 124.44 | 120.04 | 122.64 | -1.02% | 5,912,458 |
| 2025-10-13 | 123.50 | 125.16 | 122.83 | 123.91 | +1.82% | 6,140,037 |
| 2025-10-10 | 127.06 | 127.50 | 121.39 | 121.70 | -3.60% | 5,715,106 |
| 2025-10-09 | 126.11 | 126.49 | 124.37 | 126.25 | +0.37% | 3,322,775 |
| 2025-10-08 | 124.48 | 126.11 | 123.83 | 125.79 | +1.01% | 6,318,659 |
| 2025-10-07 | 124.13 | 124.75 | 122.92 | 124.53 | +0.92% | 7,395,534 |
| 2025-10-06 | 124.41 | 125.03 | 122.51 | 123.40 | +0.97% | 6,568,644 |
| 2025-10-03 | 124.15 | 124.69 | 122.13 | 122.22 | -1.10% | 6,315,574 |
| 2025-10-02 | 125.30 | 125.81 | 121.90 | 123.58 | -0.87% | 6,071,854 |
| 2025-10-01 | 123.42 | 125.54 | 121.80 | 124.66 | +0.74% | 7,350,003 |
| 2025-09-30 | 121.40 | 123.87 | 121.31 | 123.75 | +2.26% | 7,326,171 |
| 2025-09-29 | 123.83 | 124.24 | 120.27 | 121.01 | -1.30% | 8,113,019 |
| 2025-09-26 | 122.78 | 123.08 | 121.32 | 122.60 | +0.22% | 6,212,662 |
| 2025-09-25 | 121.10 | 122.38 | 119.62 | 122.33 | -0.65% | 9,004,657 |
| 2025-09-24 | 125.60 | 126.00 | 121.53 | 123.13 | -1.81% | 8,434,141 |
| 2025-09-23 | 124.01 | 126.06 | 123.85 | 125.40 | +1.38% | 12,013,094 |
| 2025-09-22 | 123.00 | 123.94 | 121.19 | 123.69 | -0.20% | 12,207,240 |
| 2025-09-19 | 122.47 | 124.39 | 121.29 | 123.94 | +1.53% | 15,836,675 |
| 2025-09-18 | 119.00 | 122.79 | 118.88 | 122.07 | +3.09% | 12,130,408 |
| 2025-09-17 | 119.11 | 119.50 | 117.34 | 118.41 | -0.53% | 11,958,934 |
| 2025-09-16 | 119.18 | 119.82 | 118.21 | 119.04 | -0.17% | 7,717,863 |
| 2025-09-15 | 118.49 | 120.51 | 118.23 | 119.24 | +0.47% | 6,063,418 |
| 2025-09-12 | 119.03 | 119.59 | 117.81 | 118.68 | -0.66% | 6,358,932 |
| 2025-09-11 | 118.83 | 120.23 | 118.83 | 119.47 | +0.32% | 9,831,995 |
| 2025-09-10 | 118.00 | 120.80 | 116.64 | 119.09 | +1.97% | 18,913,175 |
| 2025-09-09 | 110.90 | 117.24 | 110.60 | 116.79 | +5.65% | 14,095,797 |
| 2025-09-08 | 111.10 | 111.97 | 110.39 | 110.54 | +0.08% | 9,279,672 |
| 2025-09-05 | 113.00 | 113.69 | 108.68 | 110.45 | -2.04% | 12,409,843 |
| 2025-09-04 | 111.10 | 112.78 | 110.26 | 112.75 | +1.86% | 8,145,687 |
| 2025-09-03 | 109.43 | 110.73 | 108.89 | 110.69 | +1.32% | 6,826,441 |
| 2025-09-02 | 106.89 | 109.31 | 105.45 | 109.25 | +0.36% | 6,986,813 |
| 2025-08-29 | 111.02 | 111.29 | 107.92 | 108.86 | -2.75% | 6,201,094 |
| 2025-08-28 | 110.10 | 112.06 | 109.56 | 111.94 | +1.64% | 5,077,194 |
| 2025-08-27 | 109.67 | 110.66 | 109.40 | 110.13 | +0.21% | 4,433,370 |
| 2025-08-26 | 109.82 | 110.78 | 109.73 | 109.90 | +0.15% | 10,309,449 |
| 2025-08-25 | 109.58 | 111.48 | 109.55 | 109.73 | +0.34% | 4,086,856 |
| 2025-08-22 | 109.01 | 111.17 | 108.43 | 109.36 | +0.51% | 7,552,683 |
| 2025-08-21 | 108.52 | 109.48 | 107.89 | 108.81 | +0.15% | 7,320,738 |
| 2025-08-20 | 109.30 | 109.46 | 104.71 | 108.65 | -1.21% | 9,011,667 |
| 2025-08-19 | 110.81 | 112.02 | 109.18 | 109.98 | -0.97% | 7,000,623 |
| 2025-08-18 | 110.00 | 111.38 | 109.72 | 111.06 | +1.69% | 6,809,188 |
| 2025-08-15 | 110.55 | 110.72 | 107.52 | 109.21 | -1.38% | 6,535,829 |
| 2025-08-14 | 109.01 | 110.83 | 108.77 | 110.74 | +0.83% | 6,247,245 |
| 2025-08-13 | 112.12 | 112.35 | 107.67 | 109.83 | -1.81% | 9,871,969 |
| 2025-08-12 | 110.16 | 111.87 | 109.79 | 111.85 | +1.86% | 7,075,934 |
| 2025-08-11 | 110.25 | 111.00 | 109.25 | 109.81 | -0.15% | 4,859,572 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+15.90%). Worst month: Dec (-3.95%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Amphenol Corporation's (APH) latest close?
169.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is APH's 52-week high and low?
178.52 high and 104.71 low over the trailing 52 weeks, as of 2026-08-07.
What is Amphenol Corporation's strongest and weakest month historically?
Historically, APH's strongest calendar month has been Apr (average +15.90%) and its weakest Dec (average -3.95%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 540 daily bars in the Closelook data lake.