Amphenol Corp A (APH)

Historical Prices For Amphenol Corp A (APH)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	99.23	99.70	98.81	99.46	3,180,788	99.46
7/02/2025	96.74	98.52	96.17	98.52	6,354,696	98.52
7/01/2025	98.60	98.70	96.41	97.39	6,807,463	97.39
6/30/2025	97.97	99.00	97.38	98.75	8,248,296	98.75
6/27/2025	97.09	98.07	96.45	97.67	19,777,949	97.67
6/26/2025	97.03	97.99	96.89	96.98	12,473,801	96.98
6/25/2025	96.13	97.41	95.80	97.02	6,297,621	97.02
6/24/2025	96.17	96.69	94.88	95.80	11,952,908	95.80
6/23/2025	93.45	95.28	92.98	95.25	11,459,040	95.25
6/20/2025	94.14	94.51	92.98	93.82	16,440,177	93.82
6/18/2025	92.78	94.19	92.54	93.47	9,920,631	93.47
6/17/2025	92.59	93.73	92.22	92.80	14,240,926	92.80
6/16/2025	93.30	94.04	93.11	93.38	5,213,865	93.22
6/13/2025	93.01	93.77	92.08	92.49	7,132,456	92.33
6/12/2025	92.73	94.83	92.34	94.60	5,848,558	94.43
6/11/2025	92.56	93.30	91.61	93.07	7,601,520	92.91
6/10/2025	93.44	94.11	91.06	92.49	8,667,578	92.33
6/09/2025	93.55	93.90	92.77	92.96	7,702,227	92.80
6/06/2025	93.26	93.68	92.82	93.36	4,289,501	93.19
6/05/2025	92.36	93.33	91.88	92.52	8,686,614	92.36
6/04/2025	91.96	92.41	91.48	91.91	6,070,315	91.75
6/03/2025	90.89	91.88	90.70	91.68	6,525,762	91.52
6/02/2025	89.55	90.38	88.77	90.36	6,116,801	90.20
5/30/2025	89.04	89.98	88.15	89.93	21,477,248	89.77
5/29/2025	89.00	89.12	87.95	88.92	7,740,747	88.76
5/28/2025	88.20	88.78	87.84	88.13	6,109,684	87.97
5/27/2025	86.91	88.50	86.75	88.33	7,492,231	88.17
5/23/2025	83.87	86.00	83.44	85.55	4,476,123	85.40
5/22/2025	85.44	85.94	84.78	85.26	5,266,156	85.11
5/21/2025	85.67	87.22	85.39	85.69	6,507,392	85.54
5/20/2025	86.01	86.52	85.63	86.29	4,421,932	86.14
5/19/2025	84.84	86.77	84.84	86.41	8,316,069	86.26
5/16/2025	86.30	86.96	85.83	86.88	7,690,605	86.73
5/15/2025	85.37	86.14	84.72	85.97	5,957,897	85.82
5/14/2025	86.00	86.07	85.37	85.63	5,751,482	85.48
5/13/2025	84.76	86.80	84.62	85.78	8,089,151	85.63
5/12/2025	83.38	84.98	82.88	84.46	9,860,186	84.31
5/09/2025	80.95	81.44	80.32	80.88	6,918,188	80.74
5/08/2025	81.81	81.82	80.11	80.58	8,622,599	80.44
5/07/2025	79.71	81.08	79.27	80.84	8,289,569	80.70
5/06/2025	79.65	80.05	79.10	79.71	6,054,007	79.57
5/05/2025	80.10	80.89	79.66	80.17	6,762,520	80.03
5/02/2025	79.63	81.00	78.76	80.66	7,706,927	80.52
5/01/2025	78.49	79.35	78.12	78.63	8,436,598	78.49
4/30/2025	74.63	77.17	74.31	76.95	6,624,088	76.81
4/29/2025	75.93	76.89	75.66	76.68	5,443,142	76.54
4/28/2025	76.08	76.60	74.95	75.88	5,879,790	75.75
4/25/2025	75.15	76.64	74.14	75.85	14,324,635	75.72
4/24/2025	72.48	76.56	70.83	76.03	14,919,434	75.90
4/23/2025	76.02	76.42	70.92	71.15	19,054,280	71.02
4/22/2025	64.34	65.98	64.25	65.75	7,600,460	65.63
4/21/2025	63.94	64.75	62.55	63.59	6,601,864	63.48
4/17/2025	65.01	66.00	64.57	65.06	6,052,606	64.94
4/16/2025	64.64	65.79	63.75	64.77	5,633,424	64.66
4/15/2025	65.67	66.82	65.41	65.76	6,183,033	65.64
4/14/2025	67.02	67.19	65.00	65.46	6,785,518	65.34
4/11/2025	63.34	65.64	63.02	65.40	6,469,096	65.28
4/10/2025	64.13	65.34	62.00	64.13	13,077,476	64.02
4/09/2025	59.78	67.06	59.16	66.18	12,061,895	66.06
4/08/2025	63.18	63.97	59.16	60.07	12,856,783	59.96
4/07/2025	57.50	62.75	56.45	60.90	15,572,228	60.79
4/04/2025	60.54	60.57	57.12	59.09	15,461,032	58.99