Amphenol Corp A (APH)

70.78Last Price

-0.88 (-1.23%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	72.79	72.98	70.58	70.78	6,270,361	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	70.01	4,811,215	70.01
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
12/10/2024	73.50	73.62	72.37	72.61	9,139,537	72.45
12/09/2024	74.22	74.43	73.43	73.67	6,798,476	73.51
12/06/2024	74.40	74.83	73.92	74.21	5,232,263	74.05
12/05/2024	74.15	74.62	73.84	74.39	6,688,977	74.23
12/04/2024	73.59	74.59	73.37	74.40	4,002,835	74.24
12/03/2024	72.90	73.19	72.26	73.13	3,633,608	72.97
12/02/2024	72.93	73.95	72.31	73.08	4,549,323	72.92
11/29/2024	73.07	73.39	72.65	72.65	3,449,197	72.49
11/27/2024	73.08	73.55	72.21	72.74	4,745,383	72.58
11/26/2024	73.60	73.80	72.91	73.26	4,606,370	73.10
11/25/2024	74.71	74.92	73.18	73.29	10,999,296	73.13
11/22/2024	73.64	74.40	73.40	74.29	4,894,785	74.13
11/21/2024	72.17	73.91	72.00	73.24	6,142,875	73.08
11/20/2024	71.40	71.42	70.00	70.89	4,024,208	70.73
11/19/2024	69.17	71.08	69.11	70.98	4,860,643	70.82
11/18/2024	70.56	70.71	69.18	69.88	7,200,679	69.73
11/15/2024	71.65	72.18	70.24	70.52	7,410,386	70.37
11/14/2024	72.97	73.64	72.40	72.55	6,585,563	72.39
11/13/2024	72.29	72.83	71.86	72.33	5,084,955	72.17
11/12/2024	73.60	73.99	71.64	71.99	7,945,396	71.83
11/11/2024	74.19	74.70	72.94	73.41	4,420,736	73.25
11/08/2024	74.04	74.60	73.53	73.87	6,027,110	73.71
11/07/2024	72.50	74.18	71.90	73.95	10,873,096	73.79
11/06/2024	72.36	72.36	70.79	72.17	11,720,524	72.01
11/05/2024	68.30	69.77	68.20	69.71	5,579,427	69.56
11/04/2024	68.00	68.51	67.56	68.22	4,818,099	68.07
11/01/2024	67.72	68.39	67.11	67.86	5,456,414	67.71