-
5 DAY PERFORMANCE
+5.29% -
1 MONTH PERFORMANCE
+11.07% -
3 MONTH PERFORMANCE
+11.22% -
6 MONTH PERFORMANCE
+10.34% -
YEAR-TO-DATE PERFORMANCE
+49.79% -
1 YEAR PERFORMANCE
+64.82%
Amphenol Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $73.64 | $74.29 (0.88%) | $74.40 | $73.40 | 4.89 M | $88.99 B |
| 11/21/2024 | $72.17 | $73.24 (1.48%) | $73.91 | $72.00 | 6.14 M | $88.25 B |
| 11/20/2024 | $71.40 | $70.89 (-0.71%) | $71.43 | $70.00 | 4.04 M | $85.42 B |
| 11/19/2024 | $69.17 | $70.98 (2.62%) | $71.08 | $69.11 | 4.86 M | $85.52 B |
| 11/18/2024 | $70.56 | $69.88 (-0.96%) | $70.71 | $69.18 | 7.20 M | $84.20 B |
| 11/15/2024 | $71.65 | $70.52 (-1.58%) | $72.18 | $70.24 | 7.41 M | $84.97 B |
| 11/14/2024 | $72.97 | $72.55 (-0.58%) | $73.64 | $72.40 | 6.59 M | $87.42 B |
| 11/13/2024 | $72.29 | $72.33 (0.06%) | $72.83 | $71.86 | 5.08 M | $87.15 B |
| 11/12/2024 | $73.60 | $71.99 (-2.19%) | $73.99 | $71.64 | 7.95 M | $86.74 B |
| 11/11/2024 | $74.19 | $73.41 (-1.05%) | $74.70 | $72.94 | 4.42 M | $88.45 B |
| 11/08/2024 | $74.04 | $73.87 (-0.23%) | $74.60 | $73.53 | 6.03 M | $89.01 B |
| 11/07/2024 | $72.50 | $73.95 (2%) | $74.18 | $71.90 | 10.87 M | $89.10 B |
| 11/06/2024 | $72.36 | $72.17 (-0.26%) | $72.36 | $70.79 | 11.72 M | $86.96 B |
| 11/05/2024 | $68.30 | $69.71 (2.06%) | $69.77 | $68.20 | 5.58 M | $83.99 B |
| 11/04/2024 | $68.00 | $68.22 (0.32%) | $68.51 | $67.56 | 4.82 M | $82.20 B |
| 11/01/2024 | $67.72 | $67.86 (0.21%) | $68.39 | $67.11 | 5.40 M | $81.76 B |
| 10/31/2024 | $68.10 | $67.02 (-1.59%) | $68.10 | $66.84 | 6.51 M | $80.75 B |
| 10/30/2024 | $68.50 | $68.36 (-0.2%) | $68.86 | $67.82 | 6.13 M | $82.37 B |
| 10/29/2024 | $68.68 | $68.88 (0.29%) | $69.13 | $68.36 | 8.12 M | $82.99 B |
| 10/28/2024 | $70.31 | $68.68 (-2.32%) | $70.33 | $68.49 | 7.12 M | $82.75 B |
| 10/25/2024 | $70.41 | $69.41 (-1.42%) | $70.68 | $68.91 | 7.04 M | $83.63 B |
| 10/24/2024 | $69.46 | $69.80 (0.49%) | $70.16 | $68.66 | 9.83 M | $83.93 B |
| 10/23/2024 | $68.00 | $68.47 (0.69%) | $71.20 | $67.21 | 12.31 M | $82.33 B |
| 10/22/2024 | $66.26 | $66.85 (0.89%) | $67.31 | $66.03 | 7.90 M | $80.38 B |
| 10/21/2024 | $67.23 | $66.87 (-0.54%) | $67.53 | $66.68 | 8.21 M | $80.40 B |
| 10/18/2024 | $67.69 | $67.46 (-0.34%) | $67.97 | $67.15 | 10.16 M | $81.11 B |
| 10/17/2024 | $67.89 | $67.54 (-0.52%) | $68.48 | $67.22 | 6.55 M | $81.20 B |
| 10/16/2024 | $65.81 | $67.00 (1.81%) | $67.50 | $65.73 | 6.85 M | $80.55 B |
| 10/15/2024 | $67.64 | $65.70 (-2.87%) | $67.92 | $65.18 | 15.08 M | $78.99 B |
| 10/14/2024 | $66.11 | $67.38 (1.92%) | $67.41 | $66.05 | 6.68 M | $81.01 B |
| 10/11/2024 | $64.40 | $65.56 (1.8%) | $65.72 | $64.30 | 5.25 M | $78.82 B |
| 10/10/2024 | $64.33 | $64.56 (0.36%) | $65.10 | $64.20 | 3.86 M | $77.62 B |
| 10/09/2024 | $64.33 | $64.94 (0.95%) | $65.15 | $63.92 | 4.69 M | $78.08 B |
| 10/08/2024 | $63.31 | $64.33 (1.61%) | $64.54 | $63.31 | 6.68 M | $77.34 B |
| 10/07/2024 | $61.97 | $62.85 (1.42%) | $62.88 | $61.95 | 5.02 M | $75.56 B |
| 10/04/2024 | $62.73 | $62.40 (-0.53%) | $62.76 | $61.96 | 5.29 M | $75.02 B |
| 10/03/2024 | $62.07 | $62.07 (0%) | $62.88 | $61.92 | 6.57 M | $74.63 B |
| 10/02/2024 | $63.22 | $62.14 (-1.71%) | $64.02 | $62.12 | 8.61 M | $74.71 B |
| 10/01/2024 | $65.12 | $63.62 (-2.3%) | $65.30 | $63.13 | 6.53 M | $76.49 B |
| 09/30/2024 | $64.76 | $65.16 (0.62%) | $65.19 | $64.04 | 9.22 M | $78.34 B |
| 09/27/2024 | $65.83 | $65.02 (-1.23%) | $65.98 | $64.63 | 6.31 M | $78.17 B |
| 09/26/2024 | $66.42 | $65.72 (-1.05%) | $66.98 | $65.46 | 4.68 M | $79.02 B |
| 09/25/2024 | $66.12 | $65.36 (-1.15%) | $66.56 | $65.09 | 4.93 M | $78.58 B |
| 09/24/2024 | $65.80 | $66.15 (0.53%) | $66.23 | $65.24 | 8.31 M | $79.53 B |
| 09/23/2024 | $65.98 | $65.67 (-0.47%) | $66.35 | $65.57 | 4.98 M | $78.96 B |
| 09/20/2024 | $65.19 | $65.91 (1.1%) | $65.99 | $64.99 | 8.00 M | $79.24 B |
| 09/19/2024 | $65.24 | $65.29 (0.08%) | $65.58 | $64.62 | 3.84 M | $78.50 B |
| 09/18/2024 | $64.82 | $63.30 (-2.34%) | $65.05 | $63.24 | 5.86 M | $76.11 B |
| 09/17/2024 | $63.70 | $63.99 (0.46%) | $64.28 | $63.12 | 4.31 M | $76.94 B |
| 09/16/2024 | $63.56 | $63.27 (-0.46%) | $63.77 | $62.76 | 5.71 M | $76.07 B |
| 09/13/2024 | $63.73 | $63.58 (-0.24%) | $64.33 | $63.29 | 6.04 M | $76.44 B |
| 09/12/2024 | $62.14 | $63.45 (2.11%) | $63.73 | $62.03 | 6.22 M | $76.29 B |
| 09/11/2024 | $61.11 | $62.06 (1.55%) | $62.16 | $59.96 | 9.78 M | $74.61 B |
| 09/10/2024 | $60.87 | $60.79 (-0.13%) | $61.26 | $60.35 | 3.99 M | $73.09 B |
| 09/09/2024 | $60.69 | $60.73 (0.07%) | $60.90 | $59.88 | 6.34 M | $73.02 B |
| 09/06/2024 | $61.88 | $59.85 (-3.28%) | $62.28 | $59.71 | 5.74 M | $71.96 B |
| 09/05/2024 | $61.00 | $61.86 (1.41%) | $62.09 | $61.00 | 5.16 M | $74.37 B |
| 09/04/2024 | $58.00 | $61.30 (5.69%) | $61.55 | $57.68 | 10.67 M | $73.70 B |
| 09/03/2024 | $66.19 | $61.91 (-6.47%) | $66.30 | $61.58 | 10.90 M | $74.43 B |
| 08/30/2024 | $66.95 | $67.45 (0.75%) | $67.53 | $66.46 | 5.85 M | $81.10 B |
| 08/29/2024 | $66.58 | $66.79 (0.32%) | $67.70 | $66.42 | 4.73 M | $80.30 B |
| 08/28/2024 | $66.62 | $66.29 (-0.5%) | $67.04 | $65.96 | 3.79 M | $79.70 B |
| 08/27/2024 | $66.20 | $66.52 (0.48%) | $66.76 | $65.55 | 6.84 M | $79.98 B |
| 08/26/2024 | $67.24 | $66.66 (-0.86%) | $67.63 | $66.45 | 3.81 M | $80.15 B |
| 08/23/2024 | $67.08 | $67.35 (0.4%) | $67.69 | $66.48 | 3.98 M | $80.97 B |
| 08/22/2024 | $67.49 | $66.76 (-1.08%) | $67.75 | $66.55 | 4.18 M | $80.27 B |