Amphenol Corporation (APH) — Price History
As of 2026-09-04 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-04 | 82.84 | 83.84 | 81.84 | 82.78 | +0.87% | 11,224,535 |
| 2026-09-03 | 80.82 | 82.16 | 79.33 | 82.07 | +2.54% | 10,189,410 |
| 2026-09-02 | 80.03 | 81.16 | 77.70 | 80.04 | -1.90% | 26,567,996 |
| 2026-09-01 | 79.56 | 81.64 | 78.32 | 81.59 | +2.92% | 30,875,428 |
| 2026-08-31 | 78.20 | 79.85 | 77.97 | 79.28 | +0.51% | 22,109,620 |
| 2026-08-28 | 80.63 | 80.75 | 78.81 | 78.87 | -2.26% | 16,914,448 |
| 2026-08-27 | 81.65 | 81.65 | 80.19 | 80.69 | +0.02% | 20,532,424 |
| 2026-08-26 | 79.53 | 81.31 | 79.48 | 80.67 | +1.61% | 23,724,416 |
| 2026-08-25 | 79.83 | 79.84 | 78.64 | 79.39 | +2.08% | 21,663,212 |
| 2026-08-24 | 77.50 | 78.15 | 75.75 | 77.78 | -0.93% | 21,057,724 |
| 2026-08-21 | 78.25 | 79.20 | 76.91 | 78.50 | +2.55% | 25,128,828 |
| 2026-08-20 | 77.88 | 78.35 | 76.41 | 76.56 | -1.88% | 21,674,896 |
| 2026-08-19 | 81.00 | 81.63 | 77.78 | 78.02 | -2.21% | 24,159,160 |
| 2026-08-18 | 82.60 | 83.19 | 79.05 | 79.78 | -6.61% | 30,149,200 |
| 2026-08-17 | 83.97 | 86.03 | 83.22 | 85.44 | +2.25% | 25,214,136 |
| 2026-08-14 | 82.83 | 83.94 | 82.63 | 83.56 | +0.82% | 17,929,264 |
| 2026-08-13 | 84.91 | 85.20 | 82.64 | 82.88 | -2.48% | 16,772,480 |
| 2026-08-12 | 86.07 | 86.41 | 84.09 | 84.98 | +1.63% | 20,892,660 |
| 2026-08-11 | 85.20 | 86.13 | 83.58 | 83.61 | -0.28% | 15,812,536 |
| 2026-08-10 | 85.72 | 85.86 | 83.81 | 83.85 | -0.87% | 22,336,556 |
| 2026-08-07 | 85.83 | 86.20 | 83.44 | 84.59 | -0.84% | 24,248,344 |
| 2026-08-06 | 84.87 | 88.17 | 84.33 | 85.31 | -0.95% | 21,443,416 |
| 2026-08-05 | 86.15 | 87.42 | 85.30 | 86.12 | +0.53% | 24,576,924 |
| 2026-08-04 | 85.23 | 86.45 | 82.80 | 85.67 | +4.89% | 32,694,748 |
| 2026-08-03 | 78.86 | 82.08 | 77.68 | 81.67 | +1.64% | 28,647,416 |
| 2026-07-31 | 82.42 | 83.62 | 79.92 | 80.35 | +0.55% | 37,119,604 |
| 2026-07-30 | 79.86 | 80.61 | 77.36 | 79.91 | +6.33% | 43,066,524 |
| 2026-07-29 | 76.15 | 79.64 | 74.71 | 75.16 | +4.49% | 48,753,400 |
| 2026-07-28 | 72.72 | 73.00 | 69.83 | 71.92 | -3.64% | 40,462,028 |
| 2026-07-27 | 77.75 | 77.75 | 73.38 | 74.64 | -2.22% | 22,269,804 |
| 2026-07-24 | 78.15 | 79.43 | 75.64 | 76.33 | -3.02% | 22,424,064 |
| 2026-07-23 | 78.25 | 80.02 | 78.06 | 78.72 | -0.05% | 25,271,068 |
| 2026-07-22 | 77.00 | 79.27 | 76.81 | 78.75 | -0.19% | 24,192,484 |
| 2026-07-21 | 77.53 | 79.04 | 76.43 | 78.91 | +4.85% | 25,948,748 |
| 2026-07-20 | 76.00 | 77.39 | 75.11 | 75.25 | -0.46% | 19,049,856 |
| 2026-07-17 | 74.88 | 76.75 | 73.02 | 75.60 | -1.27% | 26,797,324 |
| 2026-07-16 | 77.21 | 78.50 | 76.23 | 76.57 | -2.48% | 21,945,796 |
| 2026-07-15 | 80.19 | 80.33 | 77.07 | 78.52 | -0.84% | 29,617,432 |
| 2026-07-14 | 79.05 | 79.99 | 77.65 | 79.19 | +1.53% | 20,831,740 |
| 2026-07-13 | 79.17 | 80.19 | 77.48 | 78.00 | -1.93% | 22,010,016 |
| 2026-07-10 | 80.78 | 81.23 | 78.57 | 79.53 | -1.96% | 23,796,684 |
| 2026-07-09 | 81.75 | 82.44 | 80.67 | 81.12 | +2.54% | 24,496,684 |
| 2026-07-08 | 77.40 | 79.28 | 76.58 | 79.11 | -0.25% | 25,052,004 |
| 2026-07-07 | 80.92 | 81.66 | 78.12 | 79.31 | -4.92% | 21,841,308 |
| 2026-07-06 | 84.00 | 84.69 | 82.34 | 83.41 | +1.35% | 30,500,472 |
| 2026-07-02 | 85.00 | 86.50 | 80.68 | 82.30 | -4.43% | 33,218,572 |
| 2026-07-01 | 87.07 | 87.07 | 83.77 | 86.11 | -2.33% | 32,045,844 |
| 2026-06-30 | 83.58 | 89.26 | 83.58 | 88.16 | +5.95% | 57,674,920 |
| 2026-06-29 | 82.13 | 83.45 | 79.87 | 83.21 | +1.65% | 24,786,388 |
| 2026-06-26 | 81.23 | 82.97 | 80.33 | 81.86 | -0.87% | 47,444,372 |
| 2026-06-25 | 83.08 | 84.36 | 81.90 | 82.58 | +1.46% | 33,942,484 |
| 2026-06-24 | 78.67 | 83.17 | 78.11 | 81.39 | +2.57% | 34,661,924 |
| 2026-06-23 | 79.86 | 81.13 | 79.25 | 79.35 | -4.37% | 40,042,200 |
| 2026-06-22 | 83.18 | 84.38 | 82.03 | 82.98 | +1.22% | 34,339,396 |
| 2026-06-18 | 82.66 | 83.17 | 81.33 | 81.98 | +1.77% | 51,277,744 |
| 2026-06-17 | 80.52 | 82.09 | 79.93 | 80.56 | +1.45% | 34,851,620 |
| 2026-06-16 | 79.30 | 81.05 | 78.53 | 79.41 | +0.14% | 32,891,812 |
| 2026-06-15 | 78.28 | 79.68 | 77.41 | 79.30 | +3.11% | 36,145,780 |
| 2026-06-12 | 76.89 | 77.64 | 75.89 | 76.90 | +0.88% | 37,572,124 |
| 2026-06-11 | 75.22 | 76.64 | 73.85 | 76.23 | +2.17% | 47,638,452 |
| 2026-06-10 | 76.50 | 79.90 | 74.53 | 74.61 | -3.15% | 48,278,200 |
| 2026-06-09 | 73.73 | 77.46 | 72.61 | 77.03 | +7.29% | 61,728,372 |
| 2026-06-08 | 72.01 | 72.97 | 70.93 | 71.80 | +3.45% | 30,026,016 |
| 2026-06-05 | 71.63 | 72.48 | 69.10 | 69.41 | -5.42% | 28,672,592 |
| 2026-06-04 | 72.64 | 73.92 | 70.91 | 73.39 | -0.58% | 22,477,472 |
| 2026-06-03 | 74.30 | 75.96 | 73.00 | 73.81 | -0.53% | 34,320,940 |
| 2026-06-02 | 73.33 | 74.77 | 70.75 | 74.20 | +1.41% | 45,767,196 |
| 2026-06-01 | 73.47 | 74.33 | 72.10 | 73.17 | -1.63% | 34,871,800 |
| 2026-05-29 | 74.47 | 75.81 | 73.00 | 74.38 | +0.73% | 54,795,012 |
| 2026-05-28 | 70.51 | 74.17 | 69.94 | 73.84 | +5.31% | 55,181,308 |
| 2026-05-27 | 69.86 | 71.00 | 69.08 | 70.12 | +0.49% | 40,299,116 |
| 2026-05-26 | 68.44 | 71.88 | 68.10 | 69.78 | +5.68% | 66,374,832 |
| 2026-05-22 | 63.56 | 66.30 | 63.56 | 66.03 | +5.77% | 70,939,640 |
| 2026-05-21 | 61.14 | 62.59 | 60.70 | 62.43 | +1.47% | 34,348,584 |
| 2026-05-20 | 59.98 | 61.55 | 59.80 | 61.52 | +3.23% | 38,256,304 |
| 2026-05-19 | 59.86 | 60.16 | 59.01 | 59.60 | -2.07% | 43,047,796 |
| 2026-05-18 | 62.70 | 62.87 | 60.08 | 60.86 | -2.62% | 39,557,088 |
| 2026-05-15 | 64.19 | 64.35 | 62.36 | 62.50 | -3.24% | 41,409,852 |
| 2026-05-14 | 62.47 | 64.72 | 61.77 | 64.59 | +3.65% | 43,396,128 |
| 2026-05-13 | 64.97 | 64.99 | 61.77 | 62.32 | -2.53% | 45,244,276 |
| 2026-05-12 | 61.97 | 64.08 | 61.80 | 63.94 | +4.41% | 63,837,488 |
| 2026-05-11 | 63.98 | 64.20 | 60.72 | 61.23 | -4.34% | 99,023,684 |
| 2026-05-08 | 68.79 | 68.90 | 63.81 | 64.02 | -6.29% | 72,763,888 |
| 2026-05-07 | 69.56 | 69.56 | 67.19 | 68.31 | -1.34% | 36,010,824 |
| 2026-05-06 | 69.00 | 70.44 | 68.51 | 69.23 | +1.30% | 42,137,504 |
| 2026-05-05 | 71.72 | 72.06 | 67.96 | 68.34 | -3.08% | 46,795,168 |
| 2026-05-04 | 71.72 | 71.97 | 70.09 | 70.52 | -0.89% | 28,776,652 |
| 2026-05-01 | 73.24 | 73.33 | 71.14 | 71.15 | -3.37% | 23,095,660 |
| 2026-04-30 | 75.97 | 76.42 | 71.81 | 73.64 | -0.75% | 37,255,828 |
| 2026-04-29 | 77.00 | 77.46 | 73.28 | 74.19 | +3.24% | 57,297,296 |
| 2026-04-28 | 72.00 | 73.70 | 71.13 | 71.86 | -3.31% | 39,486,352 |
| 2026-04-27 | 74.63 | 75.00 | 72.22 | 74.32 | -0.71% | 25,392,068 |
| 2026-04-24 | 75.68 | 75.86 | 74.25 | 74.86 | -0.31% | 18,648,920 |
| 2026-04-23 | 74.53 | 76.00 | 74.31 | 75.09 | +1.38% | 26,934,348 |
| 2026-04-22 | 74.06 | 75.63 | 72.70 | 74.06 | -2.50% | 37,458,080 |
| 2026-04-21 | 77.00 | 77.73 | 75.64 | 75.97 | -0.58% | 29,486,656 |
| 2026-04-20 | 76.50 | 77.12 | 76.00 | 76.41 | +1.16% | 24,410,896 |
| 2026-04-17 | 74.89 | 76.20 | 74.88 | 75.53 | +1.41% | 27,139,980 |
| 2026-04-16 | 73.50 | 74.53 | 72.69 | 74.48 | +1.35% | 25,840,324 |
| 2026-04-15 | 74.00 | 74.36 | 72.25 | 73.49 | -1.17% | 29,254,344 |
| 2026-04-14 | 73.93 | 74.61 | 72.86 | 74.36 | +2.37% | 33,457,504 |
| 2026-04-13 | 70.00 | 72.67 | 69.96 | 72.64 | +3.21% | 30,539,936 |
| 2026-04-10 | 69.41 | 71.85 | 69.21 | 70.38 | +2.23% | 38,950,100 |
| 2026-04-09 | 68.34 | 69.08 | 67.08 | 68.84 | +1.74% | 27,230,476 |
| 2026-04-08 | 68.00 | 68.30 | 65.91 | 67.66 | +5.41% | 28,222,744 |
| 2026-04-07 | 62.60 | 64.20 | 62.34 | 64.19 | +1.49% | 17,848,480 |
| 2026-04-06 | 64.00 | 64.24 | 63.05 | 63.24 | -1.18% | 18,422,528 |
| 2026-04-02 | 61.59 | 64.59 | 61.50 | 64.00 | +0.23% | 22,350,320 |
| 2026-04-01 | 63.59 | 64.86 | 63.58 | 63.85 | +1.07% | 29,439,756 |
| 2026-03-31 | 61.14 | 63.26 | 60.50 | 63.17 | +6.04% | 40,302,872 |
| 2026-03-30 | 62.70 | 63.19 | 59.12 | 59.58 | -3.62% | 32,686,840 |
| 2026-03-27 | 61.25 | 63.01 | 60.67 | 61.81 | +0.40% | 31,223,856 |
| 2026-03-26 | 62.63 | 63.62 | 61.30 | 61.56 | -4.35% | 38,584,772 |
| 2026-03-25 | 64.93 | 65.86 | 63.38 | 64.36 | +0.60% | 46,879,212 |
| 2026-03-24 | 64.30 | 66.54 | 63.88 | 63.98 | -2.07% | 38,929,352 |
| 2026-03-23 | 64.56 | 66.70 | 64.29 | 65.33 | +3.10% | 30,859,568 |
| 2026-03-20 | 65.07 | 65.42 | 62.34 | 63.37 | -2.99% | 57,104,520 |
| 2026-03-19 | 62.91 | 66.00 | 62.70 | 65.33 | +2.22% | 28,615,148 |
| 2026-03-18 | 67.64 | 68.31 | 63.23 | 63.91 | -5.41% | 50,476,152 |
| 2026-03-17 | 69.94 | 72.13 | 67.12 | 67.56 | -1.23% | 52,785,648 |
| 2026-03-16 | 68.50 | 70.29 | 67.83 | 68.40 | +2.15% | 41,971,344 |
| 2026-03-13 | 65.97 | 68.42 | 65.96 | 66.96 | +1.86% | 28,987,552 |
| 2026-03-12 | 66.16 | 66.25 | 64.27 | 65.73 | -2.28% | 35,749,624 |
| 2026-03-11 | 68.22 | 68.39 | 66.35 | 67.27 | -1.61% | 26,515,776 |
| 2026-03-10 | 68.19 | 69.68 | 67.75 | 68.37 | +0.50% | 28,625,072 |
| 2026-03-09 | 64.78 | 68.36 | 64.31 | 68.03 | +3.18% | 35,020,520 |
| 2026-03-06 | 66.58 | 67.70 | 65.29 | 65.94 | -3.21% | 31,902,512 |
| 2026-03-05 | 68.00 | 70.19 | 66.94 | 68.12 | +2.63% | 55,692,320 |
| 2026-03-04 | 66.06 | 66.74 | 64.56 | 66.38 | +2.45% | 46,178,324 |
| 2026-03-03 | 65.00 | 65.96 | 63.80 | 64.79 | -4.13% | 60,968,272 |
| 2026-03-02 | 70.75 | 71.07 | 67.39 | 67.58 | -7.46% | 58,987,264 |
| 2026-02-27 | 72.74 | 73.75 | 71.77 | 73.03 | -1.62% | 39,309,936 |
| 2026-02-26 | 76.63 | 76.83 | 71.92 | 74.23 | -2.73% | 31,023,456 |
| 2026-02-25 | 75.72 | 77.03 | 74.41 | 76.32 | +0.75% | 22,613,900 |
| 2026-02-24 | 74.29 | 75.86 | 72.75 | 75.75 | +2.49% | 32,001,548 |
| 2026-02-23 | 75.06 | 75.88 | 73.60 | 73.91 | -2.13% | 24,281,648 |
| 2026-02-20 | 74.84 | 76.81 | 74.84 | 75.52 | -0.11% | 29,869,604 |
| 2026-02-19 | 73.50 | 75.69 | 73.16 | 75.60 | +2.35% | 20,923,228 |
| 2026-02-18 | 75.00 | 75.69 | 73.54 | 73.86 | -0.57% | 29,940,788 |
| 2026-02-17 | 72.38 | 74.66 | 71.52 | 74.28 | +1.26% | 27,379,160 |
| 2026-02-13 | 71.83 | 74.41 | 70.51 | 73.36 | +2.08% | 37,515,076 |
| 2026-02-12 | 73.65 | 74.44 | 71.84 | 71.86 | -0.22% | 45,410,536 |
| 2026-02-11 | 73.89 | 73.89 | 69.40 | 72.02 | -0.07% | 35,643,376 |
| 2026-02-10 | 73.03 | 73.69 | 71.57 | 72.07 | -0.04% | 42,750,576 |
| 2026-02-09 | 68.58 | 72.63 | 68.31 | 72.10 | +5.85% | 37,284,960 |
| 2026-02-06 | 66.08 | 69.15 | 66.06 | 68.11 | +6.74% | 46,125,864 |
| 2026-02-05 | 64.75 | 65.34 | 63.10 | 63.81 | -1.82% | 78,410,284 |
| 2026-02-04 | 73.41 | 73.50 | 64.69 | 65.00 | -11.60% | 85,016,876 |
| 2026-02-03 | 73.42 | 74.62 | 70.49 | 73.53 | +1.47% | 41,434,088 |
| 2026-02-02 | 72.00 | 74.25 | 72.00 | 72.47 | +0.59% | 39,804,508 |
| 2026-01-30 | 73.97 | 74.83 | 71.88 | 72.04 | -3.68% | 49,334,964 |
| 2026-01-29 | 74.13 | 75.71 | 72.88 | 74.79 | +2.48% | 67,717,448 |
| 2026-01-28 | 70.50 | 76.70 | 70.00 | 72.98 | -12.20% | 151,162,492 |
| 2026-01-27 | 78.94 | 83.52 | 78.72 | 83.13 | +6.87% | 73,250,060 |
| 2026-01-26 | 75.33 | 78.34 | 75.01 | 77.78 | +3.03% | 42,255,548 |
| 2026-01-23 | 75.63 | 75.90 | 73.95 | 75.50 | -0.99% | 29,334,996 |
| 2026-01-22 | 78.00 | 78.77 | 74.44 | 76.25 | -1.36% | 31,198,260 |
| 2026-01-21 | 76.54 | 77.92 | 75.24 | 77.30 | +1.49% | 34,658,648 |
| 2026-01-20 | 75.30 | 77.19 | 74.76 | 76.17 | -1.33% | 42,676,948 |
| 2026-01-16 | 77.50 | 77.50 | 75.81 | 77.19 | +0.11% | 38,408,208 |
| 2026-01-15 | 75.08 | 78.14 | 74.75 | 77.11 | +5.09% | 40,315,728 |
| 2026-01-14 | 74.08 | 74.35 | 72.19 | 73.38 | -1.49% | 37,682,096 |
| 2026-01-13 | 73.09 | 74.56 | 72.05 | 74.48 | +2.66% | 32,246,024 |
| 2026-01-12 | 70.83 | 73.63 | 70.75 | 72.56 | +3.53% | 40,537,120 |
| 2026-01-09 | 68.13 | 70.25 | 67.96 | 70.08 | +2.87% | 20,768,224 |
| 2026-01-08 | 68.88 | 69.13 | 67.05 | 68.13 | -1.91% | 27,884,216 |
| 2026-01-07 | 69.83 | 70.16 | 68.98 | 69.45 | -1.75% | 33,180,976 |
| 2026-01-06 | 68.83 | 70.70 | 65.31 | 70.69 | +1.07% | 51,418,360 |
| 2026-01-05 | 70.53 | 71.65 | 69.50 | 69.94 | +0.12% | 40,717,028 |
| 2026-01-02 | 68.56 | 69.97 | 68.34 | 69.86 | +3.38% | 28,714,416 |
| 2025-12-31 | 68.32 | 68.57 | 67.52 | 67.57 | -0.78% | 13,212,860 |
| 2025-12-30 | 68.64 | 68.92 | 67.97 | 68.10 | -0.51% | 14,207,196 |
| 2025-12-29 | 68.10 | 68.80 | 67.91 | 68.45 | -0.39% | 17,508,344 |
| 2025-12-26 | 68.97 | 69.16 | 68.42 | 68.72 | -0.37% | 10,672,668 |
| 2025-12-24 | 68.59 | 69.08 | 68.32 | 68.97 | +0.60% | 8,649,484 |
| 2025-12-23 | 66.83 | 68.63 | 66.64 | 68.56 | +1.47% | 19,227,820 |
| 2025-12-22 | 68.50 | 68.61 | 66.64 | 67.57 | -0.11% | 21,395,916 |
| 2025-12-19 | 65.03 | 68.42 | 64.97 | 67.64 | +4.38% | 70,149,936 |
| 2025-12-18 | 64.61 | 65.25 | 63.95 | 64.81 | +2.45% | 32,036,960 |
| 2025-12-17 | 64.73 | 64.95 | 62.69 | 63.26 | -2.03% | 48,189,360 |
| 2025-12-16 | 64.53 | 65.21 | 63.91 | 64.56 | -0.59% | 31,606,684 |
| 2025-12-15 | 65.08 | 65.64 | 64.70 | 64.95 | +0.51% | 32,169,792 |
| 2025-12-12 | 69.06 | 69.11 | 64.14 | 64.62 | -7.08% | 53,044,032 |
| 2025-12-11 | 68.90 | 69.58 | 67.08 | 69.55 | +0.30% | 28,991,812 |
| 2025-12-10 | 69.28 | 69.71 | 68.18 | 69.34 | +0.07% | 27,035,068 |
| 2025-12-09 | 69.83 | 70.47 | 68.90 | 69.29 | -1.06% | 22,390,552 |
| 2025-12-08 | 70.00 | 71.14 | 69.82 | 70.03 | +0.50% | 15,531,020 |
| 2025-12-05 | 69.98 | 69.98 | 68.50 | 69.68 | -0.07% | 29,749,964 |
| 2025-12-04 | 69.00 | 70.16 | 68.84 | 69.73 | +0.58% | 32,779,476 |
| 2025-12-03 | 70.47 | 70.53 | 68.66 | 69.33 | -2.01% | 40,461,564 |
| 2025-12-02 | 71.00 | 71.74 | 70.45 | 70.75 | +1.63% | 34,893,112 |
| 2025-12-01 | 69.82 | 70.05 | 68.65 | 69.61 | -1.19% | 29,351,644 |
| 2025-11-28 | 69.75 | 70.48 | 69.15 | 70.45 | +1.57% | 12,780,376 |
| 2025-11-26 | 69.46 | 69.72 | 68.88 | 69.36 | +0.66% | 25,773,648 |
| 2025-11-25 | 68.75 | 69.17 | 66.97 | 68.91 | -0.05% | 28,411,468 |
| 2025-11-24 | 66.33 | 69.16 | 66.27 | 68.94 | +4.77% | 54,273,532 |
| 2025-11-21 | 65.18 | 66.09 | 63.59 | 65.80 | +0.95% | 32,829,164 |
| 2025-11-20 | 70.34 | 70.34 | 65.11 | 65.18 | -4.61% | 41,253,216 |
| 2025-11-19 | 66.10 | 68.38 | 65.84 | 68.33 | +3.19% | 35,925,016 |
| 2025-11-18 | 66.16 | 66.59 | 64.88 | 66.22 | +0.08% | 32,401,164 |
| 2025-11-17 | 66.30 | 67.71 | 65.63 | 66.17 | -1.05% | 24,003,672 |
| 2025-11-14 | 65.17 | 68.35 | 65.08 | 66.87 | -1.12% | 39,190,216 |
| 2025-11-13 | 70.59 | 70.67 | 67.42 | 67.63 | -4.70% | 40,390,724 |
| 2025-11-12 | 71.99 | 72.03 | 70.38 | 70.96 | -1.08% | 26,154,244 |
| 2025-11-11 | 71.25 | 71.95 | 70.34 | 71.73 | -0.26% | 27,909,104 |
| 2025-11-10 | 70.63 | 72.19 | 70.38 | 71.92 | +3.42% | 31,132,440 |
| 2025-11-07 | 68.38 | 69.61 | 67.25 | 69.55 | +0.71% | 34,997,888 |
| 2025-11-06 | 69.70 | 70.00 | 67.83 | 69.06 | -0.55% | 30,589,768 |
| 2025-11-05 | 68.34 | 70.53 | 68.25 | 69.44 | +1.59% | 32,317,224 |
| 2025-11-04 | 68.31 | 69.29 | 67.93 | 68.35 | -3.43% | 42,818,244 |
| 2025-11-03 | 70.16 | 71.25 | 69.99 | 70.78 | +1.59% | 38,274,940 |
| 2025-10-31 | 70.29 | 70.84 | 69.17 | 69.67 | +0.17% | 25,791,156 |
| 2025-10-30 | 69.50 | 70.38 | 68.83 | 69.56 | -0.46% | 29,611,312 |
| 2025-10-29 | 69.60 | 70.86 | 68.75 | 69.88 | +1.79% | 33,908,244 |
| 2025-10-28 | 68.00 | 68.78 | 67.34 | 68.64 | +1.02% | 26,800,964 |
| 2025-10-27 | 67.84 | 68.50 | 67.58 | 67.95 | +1.56% | 33,889,096 |
| 2025-10-24 | 68.59 | 68.83 | 66.65 | 66.91 | -1.10% | 36,296,052 |
| 2025-10-23 | 64.80 | 68.26 | 64.55 | 67.66 | +4.95% | 47,948,528 |
| 2025-10-22 | 67.67 | 67.97 | 62.50 | 64.47 | +3.61% | 88,538,620 |
| 2025-10-21 | 63.91 | 64.05 | 62.17 | 62.22 | -2.53% | 31,708,636 |
| 2025-10-20 | 63.28 | 63.97 | 62.85 | 63.84 | +1.61% | 21,101,076 |
| 2025-10-17 | 63.12 | 63.52 | 62.23 | 62.83 | -1.34% | 23,537,392 |
| 2025-10-16 | 63.48 | 64.06 | 63.23 | 63.68 | +1.40% | 27,767,416 |
| 2025-10-15 | 63.32 | 63.74 | 62.05 | 62.80 | +2.41% | 40,453,840 |
| 2025-10-14 | 60.87 | 62.22 | 60.02 | 61.32 | -1.02% | 23,649,832 |
| 2025-10-13 | 61.75 | 62.58 | 61.41 | 61.95 | +1.82% | 24,560,148 |
| 2025-10-10 | 63.53 | 63.75 | 60.70 | 60.85 | -3.60% | 22,860,424 |
| 2025-10-09 | 63.05 | 63.24 | 62.18 | 63.13 | +0.37% | 13,291,100 |
| 2025-10-08 | 62.24 | 63.05 | 61.91 | 62.90 | +1.01% | 25,274,636 |
| 2025-10-07 | 62.06 | 62.38 | 61.46 | 62.27 | +0.92% | 29,582,136 |
| 2025-10-06 | 62.20 | 62.52 | 61.26 | 61.70 | +0.97% | 26,274,576 |
| 2025-10-03 | 62.08 | 62.34 | 61.06 | 61.11 | -1.10% | 25,262,296 |
| 2025-10-02 | 62.65 | 62.91 | 60.95 | 61.79 | -0.87% | 24,287,416 |
| 2025-10-01 | 61.71 | 62.77 | 60.90 | 62.33 | +0.74% | 29,400,012 |
| 2025-09-30 | 60.70 | 61.94 | 60.66 | 61.88 | +2.26% | 29,304,684 |
| 2025-09-29 | 61.91 | 62.12 | 60.13 | 60.51 | -1.30% | 32,452,076 |
| 2025-09-26 | 61.39 | 61.54 | 60.66 | 61.30 | +0.22% | 24,850,648 |
| 2025-09-25 | 60.55 | 61.19 | 59.81 | 61.16 | -0.65% | 36,018,628 |
| 2025-09-24 | 62.80 | 63.00 | 60.77 | 61.56 | -1.81% | 33,736,564 |
| 2025-09-23 | 62.01 | 63.03 | 61.92 | 62.70 | +1.38% | 48,052,376 |
| 2025-09-22 | 61.50 | 61.97 | 60.60 | 61.84 | -0.20% | 48,828,960 |
| 2025-09-19 | 61.23 | 62.19 | 60.65 | 61.97 | +1.53% | 63,346,700 |
| 2025-09-18 | 59.50 | 61.40 | 59.44 | 61.03 | +3.09% | 48,521,632 |
| 2025-09-17 | 59.55 | 59.75 | 58.67 | 59.20 | -0.53% | 47,835,736 |
| 2025-09-16 | 59.59 | 59.91 | 59.10 | 59.52 | -0.17% | 30,871,452 |
| 2025-09-15 | 59.24 | 60.26 | 59.11 | 59.62 | +0.47% | 24,253,672 |
| 2025-09-12 | 59.52 | 59.80 | 58.91 | 59.34 | -0.66% | 25,435,728 |
| 2025-09-11 | 59.41 | 60.12 | 59.41 | 59.73 | +0.32% | 39,327,980 |
| 2025-09-10 | 59.00 | 60.40 | 58.32 | 59.55 | +1.97% | 75,652,700 |
| 2025-09-09 | 55.45 | 58.62 | 55.30 | 58.40 | +5.65% | 56,383,188 |
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 2026-09-04
Quick answers
What is Amphenol Corporation's (APH) latest close?
82.78 on 2026-09-04, from the Closelook data lake's daily price record.
What is APH's 52-week high and low?
89.26 high and 54.34 low over the trailing 52 weeks, as of 2026-09-04.
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 567 daily bars in the Closelook data lake.