Amphenol Corp A (APH)

61.79Last Price

-1.14 (-1.81%)Change

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:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	61.31	62.20	60.69	61.79	8,763,761	61.79
3/07/2025	61.75	63.31	60.01	62.93	8,120,397	62.93
3/06/2025	62.81	63.31	61.47	61.75	9,143,813	61.75
3/05/2025	63.50	64.78	62.74	64.71	7,778,839	64.71
3/04/2025	62.51	64.20	61.43	63.05	9,395,013	63.05
3/03/2025	66.65	66.78	63.16	63.45	9,326,295	63.45
2/28/2025	65.11	66.62	64.64	66.60	10,480,979	66.60
2/27/2025	66.40	66.98	65.30	65.46	6,948,551	65.46
2/26/2025	66.11	66.85	65.46	66.23	9,801,224	66.23
2/25/2025	65.87	66.86	64.28	65.01	12,369,974	65.01
2/24/2025	67.89	68.45	66.56	67.13	7,468,383	67.13
2/21/2025	69.44	69.60	66.78	67.58	8,015,418	67.58
2/20/2025	69.55	69.81	68.14	69.37	4,694,692	69.37
2/19/2025	70.35	70.55	69.03	69.81	7,367,579	69.81
2/18/2025	69.40	69.55	67.99	69.03	6,352,037	69.03
2/14/2025	69.70	70.07	68.80	68.88	5,468,056	68.88
2/13/2025	69.61	69.92	68.93	69.37	6,104,009	69.37
2/12/2025	69.00	69.94	68.88	69.73	7,512,027	69.73
2/11/2025	70.87	71.09	69.50	69.95	6,578,708	69.95
2/10/2025	70.50	71.99	70.29	71.80	9,947,660	71.80
2/07/2025	70.26	71.14	69.47	69.80	6,687,486	69.80
2/06/2025	70.22	70.70	69.23	70.03	6,274,373	70.03
2/05/2025	70.21	70.35	69.02	69.52	7,570,803	69.52
2/04/2025	69.00	70.81	68.78	69.71	6,243,834	69.71
2/03/2025	69.03	70.66	68.54	70.12	7,489,103	70.12
1/31/2025	72.79	72.98	70.58	70.78	6,270,890	70.78
1/30/2025	71.65	72.00	70.31	71.66	7,101,265	71.66
1/29/2025	69.09	70.09	68.80	69.38	8,942,536	69.38
1/28/2025	68.87	68.93	66.37	68.58	10,366,686	68.58
1/27/2025	70.97	72.75	65.67	67.49	22,506,522	67.49
1/24/2025	79.00	79.39	76.92	77.19	6,319,010	77.19
1/23/2025	77.99	78.82	76.66	78.55	9,307,586	78.55
1/22/2025	75.65	78.25	73.22	77.84	14,380,734	77.84
1/21/2025	70.70	72.83	70.20	72.72	11,382,176	72.72
1/17/2025	69.35	69.98	68.48	69.42	9,780,919	69.42
1/16/2025	71.46	71.53	69.36	69.86	6,865,155	69.86
1/15/2025	71.86	72.35	70.78	70.95	6,061,100	70.95
1/14/2025	68.92	70.42	68.69	70.27	6,159,871	70.27
1/13/2025	68.70	68.70	67.39	68.34	6,784,860	68.34
1/10/2025	70.87	71.00	69.77	70.20	4,530,734	70.20
1/08/2025	70.78	72.39	70.64	71.83	7,296,601	71.83
1/07/2025	72.00	72.00	70.85	71.46	5,338,770	71.46
1/06/2025	71.12	72.30	71.03	71.13	4,822,789	71.13
1/03/2025	69.45	70.27	69.23	70.10	5,048,682	70.10
1/02/2025	70.15	70.45	68.67	69.01	4,249,259	69.01
12/31/2024	69.50	0.00	69.50	69.45	0	69.45
12/30/2024	69.63	70.09	69.13	69.50	5,513,415	69.50
12/27/2024	71.00	71.43	70.27	70.74	4,072,403	70.74
12/26/2024	71.25	71.80	71.08	71.56	2,882,689	71.56
12/24/2024	71.01	71.72	70.81	71.66	1,660,940	71.66
12/23/2024	70.79	71.20	70.11	70.99	2,970,609	70.99
12/20/2024	69.31	71.17	68.95	70.58	12,193,141	70.58
12/19/2024	70.98	71.83	69.70	70.12	4,483,367	70.12
12/18/2024	74.50	74.75	69.84	70.10	10,598,481	70.10
12/17/2024	75.00	75.45	74.17	74.26	7,238,393	74.26
12/16/2024	73.91	75.78	73.84	75.35	10,598,129	75.19
12/13/2024	73.83	74.78	73.08	73.63	5,437,367	73.47
12/12/2024	73.09	73.93	73.09	73.60	4,127,863	73.44
12/11/2024	73.33	73.78	72.76	73.53	3,326,276	73.37