APH - AMPHENOL CORP /DE/
84.46
3.580 4.239%
Share volume: 9,844,691
Last Updated: 05-12-2025
Electronic Equipment/Electronic Components & Accessories:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$80.88
3.58
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $83.38 | $83.38 | $84.98 | $84.98 | $82.88 | $82.88 | $84.46 | $84.46 | 9,844,691 | $9,844,691.00 |
| 05-09-2025 | $80.95 | $80.95 | $81.44 | $81.44 | $80.32 | $80.32 | $80.88 | $80.88 | 6,918,179 | $6,918,179.00 |
| 05-08-2025 | $81.81 | $81.81 | $81.82 | $81.82 | $80.11 | $80.11 | $80.58 | $80.58 | 8,622,612 | $8,622,612.00 |
| 05-07-2025 | $79.71 | $79.71 | $81.08 | $81.08 | $79.27 | $79.27 | $80.84 | $80.84 | 8,289,629 | $8,289,629.00 |
| 05-06-2025 | $79.65 | $79.65 | $80.05 | $80.05 | $79.10 | $79.10 | $79.71 | $79.71 | 6,054,001 | $6,054,001.00 |
| 05-05-2025 | $80.10 | $80.10 | $80.89 | $80.89 | $79.66 | $79.66 | $80.17 | $80.17 | 6,762,646 | $6,762,646.00 |
| 05-02-2025 | $79.63 | $79.63 | $81.00 | $81.00 | $78.76 | $78.76 | $80.66 | $80.66 | 7,706,926 | $7,706,926.00 |
| 05-01-2025 | $78.49 | $78.49 | $79.35 | $79.35 | $78.12 | $78.12 | $78.63 | $78.63 | 8,436,596 | $8,436,596.00 |
| 04-30-2025 | $74.63 | $74.63 | $77.17 | $77.17 | $74.31 | $74.31 | $76.95 | $76.95 | 6,624,104 | $6,624,104.00 |
| 04-29-2025 | $75.93 | $75.93 | $76.89 | $76.89 | $75.66 | $75.66 | $76.68 | $76.68 | 5,443,141 | $5,443,141.00 |
