5 DAY PERFORMANCE
-5.53%
1 MONTH PERFORMANCE
-7.84%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
-2.86%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
+40.64%
Amphenol Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $70.87 | $70.20 (-0.95%) | $71.00 | $69.77 | 4.53 M | $84.58 B |
| 01/08/2025 | $70.78 | $71.83 (1.48%) | $72.39 | $70.64 | 7.30 M | $86.55 B |
| 01/07/2025 | $72.00 | $71.46 (-0.75%) | $72.00 | $70.85 | 5.34 M | $86.10 B |
| 01/06/2025 | $71.12 | $71.13 (0.01%) | $72.30 | $71.03 | 4.82 M | $85.70 B |
| 01/03/2025 | $69.45 | $70.10 (0.94%) | $70.27 | $69.23 | 5.05 M | $84.46 B |
| 01/02/2025 | $70.15 | $69.01 (-1.63%) | $70.45 | $68.68 | 4.25 M | $83.15 B |
| 12/31/2024 | $69.50 | $69.45 (-0.07%) | $69.91 | $69.02 | 3.94 M | $83.68 B |
| 12/30/2024 | $69.63 | $69.50 (-0.19%) | $70.09 | $69.13 | 5.51 M | $83.74 B |
| 12/27/2024 | $71.00 | $70.74 (-0.37%) | $71.43 | $70.27 | 4.07 M | $85.23 B |
| 12/26/2024 | $71.25 | $71.56 (0.44%) | $71.80 | $71.08 | 2.88 M | $86.22 B |
| 12/24/2024 | $71.01 | $71.66 (0.92%) | $71.72 | $70.81 | 1.66 M | $86.34 B |
| 12/23/2024 | $70.79 | $70.99 (0.28%) | $71.20 | $70.11 | 2.97 M | $85.54 B |
| 12/20/2024 | $69.31 | $70.58 (1.83%) | $71.18 | $68.95 | 12.19 M | $85.04 B |
| 12/19/2024 | $70.98 | $70.01 (-1.37%) | $71.83 | $69.70 | 9.95 M | $84.36 B |
| 12/18/2024 | $74.50 | $70.10 (-5.91%) | $74.75 | $69.84 | 10.60 M | $84.46 B |
| 12/17/2024 | $75.00 | $74.26 (-0.99%) | $75.45 | $74.17 | 7.24 M | $89.48 B |
| 12/16/2024 | $73.91 | $75.35 (1.95%) | $75.78 | $73.84 | 10.22 M | $90.79 B |
| 12/13/2024 | $73.83 | $73.63 (-0.27%) | $74.78 | $73.08 | 5.44 M | $88.72 B |
| 12/12/2024 | $73.09 | $73.60 (0.7%) | $73.93 | $73.09 | 4.13 M | $88.68 B |
| 12/11/2024 | $73.33 | $73.53 (0.27%) | $73.78 | $72.76 | 3.33 M | $88.60 B |
| 12/10/2024 | $73.50 | $72.61 (-1.21%) | $73.62 | $72.37 | 9.14 M | $87.49 B |
| 12/09/2024 | $74.22 | $73.67 (-0.74%) | $74.43 | $73.43 | 6.80 M | $88.76 B |
| 12/06/2024 | $74.40 | $74.21 (-0.26%) | $74.83 | $73.92 | 5.23 M | $89.42 B |
| 12/05/2024 | $74.15 | $74.39 (0.32%) | $74.62 | $73.85 | 6.69 M | $89.63 B |
| 12/04/2024 | $73.59 | $74.40 (1.1%) | $74.59 | $73.37 | 4.00 M | $89.64 B |
| 12/03/2024 | $72.90 | $73.13 (0.32%) | $73.19 | $72.26 | 3.63 M | $88.11 B |
| 12/02/2024 | $72.93 | $73.08 (0.21%) | $73.95 | $72.31 | 4.55 M | $88.05 B |
| 11/29/2024 | $73.07 | $72.65 (-0.57%) | $73.39 | $72.65 | 3.45 M | $87.54 B |
| 11/27/2024 | $73.08 | $72.74 (-0.47%) | $73.55 | $72.21 | 4.75 M | $87.64 B |
| 11/26/2024 | $73.60 | $73.26 (-0.46%) | $73.80 | $72.91 | 4.61 M | $88.27 B |
| 11/25/2024 | $74.71 | $73.29 (-1.9%) | $74.93 | $73.18 | 11.00 M | $88.31 B |
| 11/22/2024 | $73.64 | $74.29 (0.88%) | $74.40 | $73.40 | 4.89 M | $89.51 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 |