APH Daily Statistics
APH daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Amphenol Corporation (APH) company overview
Amphenol is a global supplier of connectors, sensors, and interconnect systems. It holds the second-largest connector market share globally and sells into the automotive, broadband, commercial air, industrial, IT and data communications, military, mobile devices, and mobile networks end markets. Amphenol is diversified geographically, with operations in 40 countries.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 86.58 | 87.54 | 86.07 | 87.24 | — |
| 2026-10-08 | 86.23 | 87.4 | 83.96 | 85.32 | — |
| 2026-10-07 | 87.21 | 88.27 | 86.44 | 87.55 | — |
| 2026-10-06 | 88.7 | 89.93 | 88.21 | 88.62 | — |
| 2026-10-05 | 86.75 | 87.7 | 86.65 | 87.27 | — |
| 2026-10-02 | 86.82 | 88.02 | 85.72 | 86.96 | — |
| 2026-10-01 | 85 | 87.09 | 83.63 | 85.67 | — |
| 2026-09-30 | 85.44 | 85.8 | 83.83 | 84.3 | — |
| 2026-09-29 | 86.08 | 86.22 | 83.71 | 84.34 | — |
| 2026-09-28 | 84.16 | 85.71 | 82.52 | 84.62 | — |
| 2026-09-25 | 83.9 | 85 | 83.48 | 84.09 | — |
| 2026-09-24 | 80.49 | 83.53 | 80.05 | 83.08 | — |
| 2026-09-23 | 83.38 | 83.39 | 81.38 | 82.19 | — |
| 2026-09-21 | 79.26 | 81.21 | 78.88 | 80.72 | — |
| 2026-09-18 | 78.33 | 79.3 | 77.4 | 77.55 | — |
| 2026-09-17 | 78.86 | 79.08 | 77.08 | 78.37 | — |
| 2026-09-16 | 79.02 | 78.71 | 76.74 | 77.26 | — |
| 2026-09-15 | 78.48 | 79.14 | 77.09 | 77.65 | — |
| 2026-09-14 | 81.2 | 81.6 | 78.36 | 78.55 | — |
| 2026-09-11 | 82.42 | 84.48 | 82.19 | 83.92 | — |
| 2026-09-10 | 80 | 80.85 | 79.23 | 80.25 | — |
| 2026-09-09 | 80.98 | 82.28 | 80.87 | 81.34 | — |
| 2026-09-08 | 83.56 | 83.91 | 81.57 | 81.76 | — |
| 2026-09-04 | 82.84 | 83.8 | 81.85 | 82.78 | — |
| 2026-09-02 | 160.06 | 162.32 | 155.41 | 160.08 | — |
| 2026-09-01 | 159.11 | 163.29 | 156.64 | 163.18 | — |
| 2026-08-31 | 156.41 | 159.68 | 155.93 | 158.55 | — |
| 2026-08-28 | 80.62 | 80.75 | 78.82 | 78.87 | — |
| 2026-08-27 | 81.65 | 81.65 | 80.18 | 80.69 | — |
| 2026-08-26 | 79.54 | 81.31 | 79.48 | 80.67 | — |
| 2026-08-25 | 79.83 | 79.84 | 78.64 | 79.39 | — |
| 2026-08-24 | 77.5 | 78.15 | 75.75 | 77.78 | — |
| 2026-08-21 | 156.5 | 158.41 | 153.81 | 157.01 | — |
| 2026-08-20 | 155.75 | 156.7 | 152.92 | 153.11 | — |
| 2026-08-19 | 162 | 163.24 | 155.56 | 156.04 | — |
| 2026-08-18 | 165.2 | 166.38 | 158.11 | 159.57 | — |
| 2026-08-17 | 167.95 | 172.05 | 166.54 | 170.87 | — |
| 2026-08-14 | 165.65 | 167.89 | 165.3 | 167.11 | — |
| 2026-08-13 | 169.82 | 170.37 | 165.27 | 165.75 | — |
| 2026-08-12 | 172.14 | 172.82 | 168.18 | 169.96 | — |
| 2026-08-11 | 170.41 | 172.26 | 167.16 | 167.23 | — |
| 2026-08-10 | 171.43 | 171.71 | 167.64 | 167.7 | — |
| 2026-08-07 | 171.65 | 172.41 | 166.88 | 169.18 | — |
| 2026-08-06 | 169.74 | 176.33 | 168.67 | 170.61 | — |
| 2026-08-05 | 172.3 | 174.84 | 170.6 | 172.24 | — |
| 2026-08-04 | 170.47 | 172.9 | 165.71 | 171.33 | — |
| 2026-08-03 | 78.86 | 82.08 | 77.68 | 81.67 | — |
| 2026-07-31 | 164.83 | 167.23 | 159.85 | 160.7 | — |
| 2026-07-30 | 159.71 | 161.17 | 154.72 | 159.82 | — |
| 2026-07-29 | 152.3 | 159.07 | 149.43 | 150.31 | — |
| 2026-07-28 | 145.44 | 146 | 139.67 | 143.85 | — |
| 2026-07-27 | 155.5 | 155.5 | 146.77 | 149.28 | — |
| 2026-07-24 | 156.3 | 158.86 | 151.29 | 152.67 | — |
| 2026-07-23 | 156.5 | 160.03 | 156.12 | 157.43 | — |
| 2026-07-22 | 153.99 | 158.53 | 153.75 | 157.51 | — |
| 2026-07-21 | 155.05 | 158.07 | 152.89 | 157.81 | — |
| 2026-07-20 | 152 | 154.78 | 150.23 | 150.51 | — |
| 2026-07-17 | 149.76 | 153.51 | 146.04 | 151.2 | — |
| 2026-07-16 | 154.42 | 157 | 152.46 | 153.14 | — |
| 2026-07-15 | 160.37 | 160.67 | 154.14 | 157.04 | — |
| 2026-07-14 | 158.09 | 159.96 | 155.3 | 158.37 | — |
| 2026-07-13 | 158.34 | 160.37 | 154.96 | 155.99 | — |
| 2026-07-10 | 161.56 | 162.45 | 157.38 | 159.06 | — |
| 2026-07-09 | 163.5 | 164.89 | 161.33 | 162.24 | — |
| 2026-07-08 | 154.8 | 158.55 | 153.15 | 158.22 | — |
| 2026-07-07 | 161.83 | 163.32 | 156.24 | 158.61 | — |
| 2026-07-06 | 168 | 169.35 | 164.69 | 166.81 | — |
| 2026-07-02 | 170.01 | 172.97 | 161.36 | 164.59 | — |
| 2026-07-01 | 174.14 | 174.14 | 167.53 | 172.22 | — |
| 2026-06-30 | 167.17 | 178.52 | 167.15 | 176.32 | — |
| 2026-06-29 | 164.26 | 166.9 | 159.73 | 166.42 | — |
| 2026-06-26 | 162.47 | 165.94 | 160.66 | 163.72 | — |
| 2026-06-25 | 166.15 | 168.7 | 163.8 | 165.15 | — |
| 2026-06-24 | 157.34 | 166.33 | 156.21 | 162.78 | — |
| 2026-06-23 | 159.71 | 162.26 | 158.5 | 158.7 | — |
| 2026-06-22 | 166.36 | 168.75 | 164.05 | 165.96 | — |
| 2026-06-18 | 165.32 | 166.34 | 162.67 | 163.96 | — |
| 2026-06-17 | 161.03 | 164.16 | 159.87 | 161.11 | — |
| 2026-06-16 | 158.59 | 162.1 | 157.07 | 158.81 | — |
| 2026-06-15 | 156.55 | 159.35 | 154.84 | 158.59 | — |
| 2026-06-12 | 153.77 | 155.22 | 151.77 | 153.8 | — |
| 2026-06-11 | 150.44 | 153.28 | 147.7 | 152.46 | — |
| 2026-06-10 | 153 | 159.8 | 149.06 | 149.22 | — |
| 2026-06-09 | 147.46 | 154.92 | 145.22 | 154.07 | — |
| 2026-06-05 | 143.25 | 144.97 | 138.2 | 138.81 | — |
| 2026-06-04 | 145.27 | 147.84 | 141.82 | 146.77 | — |
| 2026-06-03 | 148.6 | 151.92 | 146.09 | 147.62 | — |
| 2026-06-02 | 146.66 | 149.54 | 141.5 | 148.4 | — |
| 2026-06-01 | 146.95 | 148.65 | 144.21 | 146.34 | — |
| 2026-05-29 | 148.94 | 151.61 | 146 | 148.76 | — |
| 2026-05-28 | 141.02 | 148.34 | 139.89 | 147.68 | — |
| 2026-05-27 | 139.71 | 141.99 | 138.17 | 140.24 | — |
| 2026-05-22 | 127.12 | 132.59 | 127.12 | 132.06 | — |
| 2026-05-21 | 122.28 | 125.17 | 121.41 | 124.86 | — |
| 2026-05-20 | 119.97 | 123.1 | 119.6 | 123.05 | — |
| 2026-05-19 | 119.72 | 120.32 | 118.01 | 119.2 | — |
| 2026-05-18 | 125.41 | 125.74 | 120.15 | 121.72 | — |
| 2026-05-15 | 128.38 | 128.7 | 124.72 | 125 | — |
| 2026-05-14 | 124.93 | 129.44 | 123.55 | 129.19 | — |
| 2026-05-13 | 129.95 | 129.98 | 123.55 | 124.64 | — |
| 2026-05-12 | 123.94 | 128.17 | 123.6 | 127.87 | — |
| 2026-05-11 | 127.97 | 128.4 | 121.43 | 122.47 | — |
| 2026-05-08 | 137.58 | 137.8 | 127.64 | 128.03 | — |
| 2026-05-07 | 139.11 | 139.11 | 134.39 | 136.62 | — |
| 2026-05-06 | 138 | 140.88 | 137.17 | 138.47 | — |
| 2026-05-05 | 143.45 | 144.11 | 135.93 | 136.69 | — |
| 2026-05-04 | 143.45 | 143.95 | 140.21 | 141.03 | — |
| 2026-05-01 | 146.48 | 146.67 | 142.28 | 142.3 | — |
| 2026-04-30 | 151.94 | 152.51 | 143.61 | 147.27 | — |
| 2026-04-29 | 154 | 154.92 | 146.57 | 148.38 | — |
| 2026-04-28 | 144 | 147.38 | 142.26 | 143.72 | — |
| 2026-04-27 | 149.25 | 150 | 144.45 | 148.64 | — |
| 2026-04-24 | 151.36 | 151.67 | 148.51 | 149.71 | — |
| 2026-04-23 | 149.07 | 152 | 148.63 | 150.18 | — |
| 2026-04-22 | 148.13 | 151.25 | 145.41 | 148.13 | — |
| 2026-04-21 | 153.99 | 155.46 | 151.27 | 151.93 | — |
| 2026-04-20 | 153 | 154.24 | 152.04 | 152.81 | — |
| 2026-04-17 | 149.78 | 152.41 | 149.76 | 151.06 | — |
| 2026-04-16 | 147 | 149.07 | 145.39 | 148.96 | — |
| 2026-04-15 | 148 | 148.72 | 144.5 | 146.98 | — |