NYSE:APH Stock Quote

Last Price66.07

Change+0.00 (0.00%)

Amphenol Corporation is a global leader in the design, manufacture, and supply of interconnect products and systems, which facilitate the transmission of electronic signals

The company specializes in producing a wide range of connectivity solutions, including connectors, cables, antennas, and other components used across various industries such as telecommunications, automotive, military, aerospace, and industrial markets. With a focus on innovation and advanced technology, Amphenol plays a critical role in enabling connectivity in an increasingly digital world, enhancing communication systems, and supporting the development of next-generation electronic devices.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	65.57	66.64	65.12	66.07	6,361,146	66.07
3/31/2025	65.47	66.10	64.40	65.59	10,087,934	65.59
3/28/2025	67.54	68.16	66.21	66.59	9,491,079	66.59
3/27/2025	67.27	68.62	66.66	68.17	8,033,482	68.17
3/26/2025	69.31	69.65	67.17	67.58	6,916,155	67.58
3/25/2025	69.17	69.82	68.71	69.49	5,202,184	69.49
3/24/2025	67.85	69.43	67.79	69.30	8,475,320	69.30
3/21/2025	65.60	67.05	64.64	66.60	11,824,688	66.60
3/20/2025	66.11	67.49	66.11	66.36	7,627,381	66.36
3/19/2025	65.38	68.05	64.70	67.41	15,969,704	67.41
3/18/2025	63.16	64.28	62.81	63.85	10,089,413	63.85
3/17/2025	62.60	64.58	62.60	63.86	6,834,745	63.70
3/14/2025	62.71	63.45	62.07	63.00	7,577,818	62.84
3/13/2025	62.77	63.19	61.36	61.62	7,136,054	61.46
3/12/2025	63.21	63.84	62.13	62.83	9,807,606	62.67
3/11/2025	62.06	62.85	61.05	61.64	7,502,605	61.48
3/10/2025	61.31	62.20	60.69	61.79	8,763,912	61.63
3/07/2025	61.75	63.31	60.01	62.93	8,120,397	62.77
3/06/2025	62.81	63.31	61.47	61.75	9,143,813	61.59
3/05/2025	63.50	64.78	62.74	64.71	7,778,839	64.54
3/04/2025	62.51	64.20	61.43	63.05	9,395,013	62.89
3/03/2025	66.65	66.78	63.16	63.45	9,326,295	63.29
2/28/2025	65.11	66.62	64.64	66.60	10,480,979	66.43
2/27/2025	66.40	66.98	65.30	65.46	6,948,551	65.29
2/26/2025	66.11	66.85	65.46	66.23	9,801,224	66.06
2/25/2025	65.87	66.86	64.28	65.01	12,369,974	64.84
2/24/2025	67.89	68.45	66.56	67.13	7,468,383	66.96
2/21/2025	69.44	69.60	66.78	67.58	8,015,418	67.41
2/20/2025	69.55	69.81	68.14	69.37	4,694,692	69.19
2/19/2025	70.35	70.55	69.03	69.81	7,367,579	69.63
2/18/2025	69.40	69.55	67.99	69.03	6,352,037	68.85
2/14/2025	69.70	70.07	68.80	68.88	5,468,056	68.70
2/13/2025	69.61	69.92	68.93	69.37	6,104,009	69.19
2/12/2025	69.00	69.94	68.88	69.73	7,512,027	69.55
2/11/2025	70.87	71.09	69.50	69.95	6,578,708	69.77
2/10/2025	70.50	71.99	70.29	71.80	9,947,660	71.61
2/07/2025	70.26	71.14	69.47	69.80	6,687,486	69.62
2/06/2025	70.22	70.70	69.23	70.03	6,274,373	69.85
2/05/2025	70.21	70.35	69.02	69.52	7,570,803	69.34
2/04/2025	69.00	70.81	68.78	69.71	6,243,834	69.53
2/03/2025	69.03	70.66	68.54	70.12	7,489,103	69.94
1/31/2025	72.79	72.98	70.58	70.78	6,270,890	70.60
1/30/2025	71.65	72.00	70.31	71.66	7,101,265	71.47
1/29/2025	69.09	70.09	68.80	69.38	8,942,536	69.20
1/28/2025	68.87	68.93	66.37	68.58	10,366,686	68.40
1/27/2025	70.97	72.75	65.67	67.49	22,506,522	67.32
1/24/2025	79.00	79.39	76.92	77.19	6,319,010	76.99
1/23/2025	77.99	78.82	76.66	78.55	9,307,586	78.35
1/22/2025	75.65	78.25	73.22	77.84	14,380,734	77.64
1/21/2025	70.70	72.83	70.20	72.72	11,382,176	72.53
1/17/2025	69.35	69.98	68.48	69.42	9,780,919	69.24
1/16/2025	71.46	71.53	69.36	69.86	6,865,155	69.68
1/15/2025	71.86	72.35	70.78	70.95	6,061,100	70.77
1/14/2025	68.92	70.42	68.69	70.27	6,159,871	70.09
1/13/2025	68.70	68.70	67.39	68.34	6,784,860	68.16
1/10/2025	70.87	71.00	69.77	70.20	4,530,734	70.02
1/08/2025	70.78	72.39	70.64	71.83	7,296,601	71.64
1/07/2025	72.00	72.00	70.85	71.46	5,338,770	71.28
1/06/2025	71.12	72.30	71.03	71.13	4,822,789	70.95
1/03/2025	69.45	70.27	69.23	70.10	5,048,682	69.92
1/02/2025	70.15	70.45	68.67	69.01	4,249,259	68.83