5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
+11.88%
3 MONTH PERFORMANCE
+35.50%
6 MONTH PERFORMANCE
+23.48%
YEAR-TO-DATE PERFORMANCE
+29.94%
1 YEAR PERFORMANCE
+36.33%
Amphenol Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $89.55 | $90.36 (0.9%) | $90.38 | $88.77 | 6.11 M | $108.48 B |
| 05/30/2025 | $89.04 | $89.93 (1%) | $89.98 | $88.15 | 21.46 M | $108.80 B |
| 05/29/2025 | $89.00 | $88.92 (-0.09%) | $89.14 | $87.95 | 7.74 M | $107.58 B |
| 05/28/2025 | $88.20 | $88.13 (-0.08%) | $88.78 | $87.84 | 6.12 M | $106.62 B |
| 05/27/2025 | $86.91 | $88.33 (1.63%) | $88.50 | $86.75 | 7.49 M | $106.86 B |
| 05/23/2025 | $83.87 | $85.55 (2%) | $86.00 | $83.44 | 4.48 M | $103.50 B |
| 05/22/2025 | $85.44 | $85.26 (-0.21%) | $85.94 | $84.78 | 5.27 M | $103.15 B |
| 05/21/2025 | $85.67 | $85.69 (0.02%) | $87.22 | $85.39 | 6.51 M | $103.67 B |
| 05/20/2025 | $86.01 | $86.29 (0.33%) | $86.52 | $85.63 | 4.42 M | $104.39 B |
| 05/19/2025 | $84.84 | $86.41 (1.85%) | $86.77 | $84.84 | 8.32 M | $104.54 B |
| 05/16/2025 | $86.30 | $86.88 (0.67%) | $86.96 | $85.83 | 7.69 M | $105.11 B |
| 05/15/2025 | $85.37 | $85.97 (0.7%) | $86.15 | $84.72 | 5.96 M | $104.01 B |
| 05/14/2025 | $86.00 | $85.63 (-0.43%) | $86.07 | $85.37 | 5.75 M | $103.60 B |
| 05/13/2025 | $84.76 | $85.78 (1.2%) | $86.80 | $84.62 | 8.09 M | $103.78 B |
| 05/12/2025 | $83.38 | $84.46 (1.3%) | $84.98 | $82.88 | 9.86 M | $102.18 B |
| 05/09/2025 | $80.95 | $80.88 (-0.09%) | $81.44 | $80.32 | 6.92 M | $97.85 B |
| 05/08/2025 | $81.81 | $80.58 (-1.5%) | $81.82 | $80.11 | 8.62 M | $97.49 B |
| 05/07/2025 | $79.71 | $80.84 (1.42%) | $81.08 | $79.27 | 8.29 M | $97.80 B |
| 05/06/2025 | $79.65 | $79.71 (0.08%) | $80.05 | $79.10 | 6.05 M | $96.43 B |
| 05/05/2025 | $80.10 | $80.17 (0.09%) | $80.89 | $79.66 | 6.76 M | $96.99 B |
| 05/02/2025 | $79.63 | $80.66 (1.29%) | $81.00 | $78.76 | 7.71 M | $97.58 B |
| 05/01/2025 | $78.49 | $78.63 (0.18%) | $79.35 | $78.12 | 8.44 M | $95.13 B |
| 04/30/2025 | $74.63 | $76.95 (3.11%) | $77.17 | $74.31 | 6.62 M | $93.09 B |
| 04/29/2025 | $75.93 | $76.68 (0.99%) | $76.89 | $75.66 | 5.44 M | $92.77 B |
| 04/28/2025 | $76.08 | $75.88 (-0.26%) | $76.60 | $74.96 | 5.88 M | $91.80 B |
| 04/25/2025 | $75.15 | $75.85 (0.93%) | $76.64 | $74.14 | 14.32 M | $91.76 B |
| 04/24/2025 | $72.48 | $76.03 (4.9%) | $76.56 | $70.83 | 14.92 M | $91.98 B |
| 04/23/2025 | $76.02 | $71.14 (-6.42%) | $76.43 | $70.92 | 19.05 M | $86.07 B |
| 04/22/2025 | $64.34 | $65.75 (2.19%) | $65.98 | $64.25 | 7.60 M | $79.54 B |
| 04/21/2025 | $63.94 | $63.59 (-0.55%) | $64.75 | $62.55 | 6.60 M | $76.93 B |
| 04/17/2025 | $65.02 | $65.06 (0.06%) | $66.00 | $64.57 | 6.05 M | $78.71 B |
| 04/16/2025 | $64.64 | $64.77 (0.2%) | $65.79 | $63.75 | 5.63 M | $78.36 B |
| 04/15/2025 | $65.67 | $65.76 (0.14%) | $66.82 | $65.41 | 6.18 M | $79.56 B |
| 04/14/2025 | $67.02 | $65.46 (-2.33%) | $67.19 | $65.00 | 6.79 M | $79.19 B |
| 04/11/2025 | $63.34 | $65.40 (3.25%) | $65.64 | $63.02 | 6.47 M | $79.12 B |
| 04/10/2025 | $64.13 | $64.13 (0%) | $65.34 | $62.00 | 13.08 M | $77.58 B |
| 04/09/2025 | $59.79 | $66.18 (10.69%) | $67.06 | $59.16 | 12.06 M | $80.06 B |
| 04/08/2025 | $63.18 | $60.07 (-4.92%) | $63.97 | $59.17 | 12.86 M | $72.67 B |
| 04/07/2025 | $57.50 | $60.90 (5.91%) | $63.18 | $56.45 | 15.57 M | $73.68 B |
| 04/04/2025 | $60.54 | $59.09 (-2.4%) | $60.57 | $57.12 | 15.46 M | $71.49 B |
| 04/03/2025 | $64.34 | $62.66 (-2.61%) | $64.81 | $62.18 | 9.72 M | $75.81 B |
| 04/02/2025 | $64.92 | $67.90 (4.59%) | $68.09 | $64.85 | 5.70 M | $82.15 B |
| 04/01/2025 | $65.57 | $66.07 (0.76%) | $66.64 | $65.12 | 6.36 M | $79.93 B |
| 03/31/2025 | $65.47 | $65.59 (0.18%) | $66.10 | $64.40 | 10.09 M | $79.35 B |
| 03/28/2025 | $67.54 | $66.59 (-1.41%) | $68.16 | $66.21 | 9.49 M | $80.56 B |
| 03/27/2025 | $67.27 | $68.17 (1.34%) | $68.62 | $66.66 | 8.03 M | $82.47 B |
| 03/26/2025 | $69.31 | $67.58 (-2.5%) | $69.65 | $67.17 | 6.92 M | $81.76 B |
| 03/25/2025 | $69.17 | $69.49 (0.46%) | $69.82 | $68.71 | 5.20 M | $84.07 B |
| 03/24/2025 | $67.85 | $69.30 (2.14%) | $69.43 | $67.79 | 8.48 M | $83.84 B |
| 03/21/2025 | $65.60 | $66.60 (1.52%) | $67.05 | $64.64 | 11.82 M | $80.57 B |
| 03/20/2025 | $66.11 | $66.36 (0.38%) | $67.49 | $66.11 | 7.63 M | $80.28 B |
| 03/19/2025 | $65.38 | $67.41 (3.1%) | $68.05 | $64.70 | 15.97 M | $81.55 B |
| 03/18/2025 | $63.16 | $63.85 (1.09%) | $64.28 | $62.81 | 10.09 M | $77.25 B |
| 03/17/2025 | $62.60 | $63.86 (2.01%) | $64.58 | $62.60 | 6.83 M | $77.26 B |
| 03/14/2025 | $62.71 | $63.00 (0.46%) | $63.45 | $62.07 | 7.58 M | $76.22 B |
| 03/13/2025 | $62.77 | $61.62 (-1.83%) | $63.19 | $61.36 | 7.14 M | $74.55 B |
| 03/12/2025 | $63.21 | $62.83 (-0.6%) | $63.84 | $62.13 | 9.81 M | $76.01 B |
| 03/11/2025 | $62.06 | $61.64 (-0.68%) | $62.86 | $61.05 | 7.50 M | $74.57 B |
| 03/10/2025 | $61.31 | $61.79 (0.78%) | $62.20 | $60.69 | 8.76 M | $74.75 B |
| 03/07/2025 | $61.75 | $62.93 (1.91%) | $63.31 | $60.01 | 8.12 M | $76.13 B |
| 03/06/2025 | $62.81 | $61.75 (-1.69%) | $63.32 | $61.47 | 9.13 M | $74.71 B |
| 03/05/2025 | $63.50 | $64.71 (1.91%) | $64.78 | $62.74 | 7.78 M | $78.29 B |
| 03/04/2025 | $62.51 | $63.05 (0.86%) | $64.20 | $61.43 | 9.39 M | $76.28 B |
| 03/03/2025 | $66.65 | $63.45 (-4.8%) | $66.78 | $63.16 | 9.33 M | $76.76 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.
