APH - AMPHENOL CORP /DE/
131.87
-4.370 -3.314%
Share volume: 7,895,118
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$136.24
-4.37
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $133.17 | $133.17 | $135.40 | $135.40 | $130.57 | $130.57 | $131.87 | $131.87 | 7,895,118 | $7,895,118.00 |
| 03-05-2026 | $136.00 | $136.00 | $140.38 | $140.38 | $133.87 | $133.87 | $136.24 | $136.24 | 13,923,080 | $13,923,080.00 |
| 03-04-2026 | $132.12 | $132.12 | $133.48 | $133.48 | $129.12 | $129.12 | $132.75 | $132.75 | 11,544,581 | $11,544,581.00 |
| 03-03-2026 | $130.00 | $130.00 | $131.92 | $131.92 | $127.60 | $127.60 | $129.58 | $129.58 | 15,242,068 | $15,242,068.00 |
| 03-02-2026 | $141.50 | $141.50 | $142.14 | $142.14 | $134.77 | $134.77 | $135.16 | $135.16 | 14,746,816 | $14,746,816.00 |
| 02-27-2026 | $145.48 | $145.48 | $147.51 | $147.51 | $143.54 | $143.54 | $146.06 | $146.06 | 9,827,484 | $9,827,484.00 |
| 02-26-2026 | $153.25 | $153.25 | $153.65 | $153.65 | $143.83 | $143.83 | $148.47 | $148.47 | 7,755,864 | $7,755,864.00 |
| 02-25-2026 | $151.45 | $151.45 | $154.05 | $154.05 | $148.81 | $148.81 | $152.64 | $152.64 | 5,653,475 | $5,653,475.00 |
| 02-24-2026 | $148.58 | $148.58 | $151.71 | $151.71 | $145.50 | $145.50 | $151.50 | $151.50 | 8,000,387 | $8,000,387.00 |
| 02-23-2026 | $150.12 | $150.12 | $151.76 | $151.76 | $147.20 | $147.20 | $147.82 | $147.82 | 6,070,412 | $6,070,412.00 |