APH
Amphenol-A (APH)
NYSE
$157.92+$0.91 (+0.58%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $188.8B
    Market Cap
  • 44.55%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -0.51%
    Low Price$143.85
    High Price$172.24
  • 3 Months
    +25.94%
    Low Price$138.60
    High Price$176.32
  • 1 Year
    +44.55%
    Low Price$108.12
    High Price$176.32
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
156.50
158.41
153.81
157.01
+2.55%
6,282,208
08/20/2026
155.75
156.70
152.82
153.11
-1.88%
5,418,415
08/19/2026
162.00
163.25
155.56
156.04
-2.21%
6,039,771
08/18/2026
165.20
166.38
158.10
159.57
-6.61%
7,537,302
08/17/2026
167.95
172.06
166.45
170.87
+2.25%
6,303,538
08/14/2026
165.65
167.89
165.25
167.11
+0.82%
4,482,318
08/13/2026
169.82
170.40
165.27
165.75
-2.48%
4,193,214
08/12/2026
172.14
172.82
168.18
169.96
+1.63%
5,223,165
08/11/2026
170.41
172.26
167.16
167.23
-0.28%
3,953,133
08/10/2026
171.43
171.71
167.63
167.70
-0.87%
5,584,129
08/07/2026
171.65
172.41
166.88
169.18
-0.84%
6,062,087
08/06/2026
169.74
176.33
168.67
170.61
-0.95%
5,361,125
08/05/2026
172.31
174.84
170.60
172.24
+0.53%
6,137,302
08/04/2026
170.47
172.90
165.59
171.33
+4.89%
8,173,689
08/03/2026
157.73
164.16
155.36
163.34
+1.64%
7,161,855
07/31/2026
164.83
167.23
159.85
160.70
+0.55%
9,278,501
07/30/2026
159.71
161.21
154.72
159.82
+6.33%
10,766,575
07/29/2026
152.30
159.28
149.42
150.31
+4.49%
12,185,556
07/29/2026
$1.35 Earnings
07/28/2026
145.44
146.00
139.67
143.85
-3.64%
10,104,376
07/27/2026
155.50
155.50
146.75
149.28
-2.22%
5,567,374
07/24/2026
156.30
158.86
151.29
152.67
-3.02%
5,605,918
07/23/2026
156.50
160.03
156.12
157.43
-0.05%
6,317,769
07/22/2026
153.99
158.53
153.62
157.51
-0.19%
6,048,123
07/21/2026
155.05
158.08
152.87
157.81
+4.85%
6,487,188
07/20/2026
152.00
154.78
150.21
150.51
-0.46%
4,762,381
07/17/2026
149.76
153.51
146.04
151.20
-1.27%
6,699,332
07/16/2026
154.42
157.00
152.47
153.14
-2.48%
5,498,444
07/15/2026
160.37
160.67
154.14
157.04
-0.84%
7,404,358
07/14/2026
158.09
159.98
155.30
158.37
+1.53%
5,207,929
07/13/2026
158.34
160.38
154.96
155.99
-1.93%
5,502,377
07/10/2026
161.56
162.45
157.14
159.06
-1.96%
5,949,063
07/09/2026
163.50
164.89
161.33
162.24
+2.54%
6,124,198
07/08/2026
154.80
158.55
153.15
158.22
-0.25%
6,262,900
07/07/2026
161.83
163.33
156.24
158.61
-4.92%
5,460,364
07/06/2026
168.00
169.37
164.69
166.81
+1.35%
7,625,077
07/02/2026
170.01
173.00
161.36
164.59
-4.43%
8,304,627
07/01/2026
174.14
174.14
167.53
172.22
-2.33%
8,011,463
06/30/2026
167.17
178.52
167.15
176.32
+5.95%
14,418,669
06/29/2026
164.26
166.90
159.73
166.42
+1.65%
6,196,541
06/26/2026
162.47
165.94
160.66
163.72
-0.87%
11,860,984
06/25/2026
166.15
168.72
163.80
165.15
+1.46%
8,485,622
06/24/2026
157.34
166.33
156.21
162.78
+2.57%
8,665,483
06/23/2026
159.71
162.27
158.50
158.70
-4.23%
10,010,551
06/23/2026
$0.25 Dividend
06/22/2026
166.11
168.50
163.80
165.71
+1.22%
8,584,849
06/18/2026
165.07
166.10
162.42
163.71
+1.77%
12,819,383
06/17/2026
160.79
163.93
159.62
160.87
+1.45%
8,712,414
06/16/2026
158.35
161.86
156.83
158.57
+0.14%
8,221,191
06/15/2026
156.31
159.11
154.58
158.35
+3.11%
9,036,393
06/12/2026
153.54
155.06
151.55
153.57
+0.88%
9,393,030
06/11/2026
150.21
153.06
147.48
152.23
+2.17%
11,908,651
06/10/2026
152.77
159.56
148.84
149.00
-3.15%
12,066,787
06/09/2026
147.24
154.69
145.00
153.84
+7.29%
15,409,690
06/08/2026
143.81
145.73
141.64
143.38
+3.45%
7,507,677
06/05/2026
143.03
144.75
137.99
138.60
-5.42%
7,168,036
06/04/2026
145.05
147.62
141.61
146.55
-0.58%
5,619,266
06/03/2026
148.38
151.69
145.79
147.40
-0.53%
8,579,165
06/02/2026
146.44
149.31
141.29
148.18
+1.41%
11,522,105
06/01/2026
146.72
148.43
143.98
146.12
-1.63%
8,717,945
05/29/2026
148.72
151.39
145.78
148.54
+0.73%
13,698,754
05/28/2026
140.81
148.12
139.68
147.46
+5.31%
13,869,130
05/27/2026
139.50
141.78
137.96
140.03
+0.49%
10,072,494
05/26/2026
136.67
143.53
135.99
139.35
+5.68%
16,591,322
05/22/2026
126.93
132.39
126.93
131.86
+5.77%
17,734,906
05/21/2026
122.10
124.98
121.23
124.67
+1.47%
8,585,402
05/20/2026
119.79
122.91
119.42
122.86
+3.23%
9,563,764
05/19/2026
119.54
120.14
117.83
119.02
-2.07%
10,761,849
05/18/2026
125.22
125.55
119.97
121.54
-2.62%
9,884,286
05/15/2026
128.19
128.51
124.53
124.81
-3.24%
10,352,219
05/14/2026
124.74
129.25
123.36
129.00
+3.65%
10,849,034
05/13/2026
129.75
129.78
123.36
124.45
-2.53%
11,310,671
05/12/2026
123.75
127.98
123.41
127.68
+4.41%
15,959,347
05/11/2026
127.78
128.22
121.25
122.29
-4.34%
24,755,545
05/08/2026
137.37
137.59
127.44
127.84
-6.29%
18,190,972
05/07/2026
138.90
138.90
134.19
136.41
-1.34%
9,002,706
05/06/2026
137.79
140.67
136.81
138.26
+1.30%
10,534,377
05/05/2026
143.23
143.90
135.72
136.48
-3.08%
11,698,792
05/04/2026
143.23
143.73
139.98
140.82
-0.89%
7,194,130
05/01/2026
146.26
146.45
142.07
142.09
-3.37%
5,773,915
04/30/2026
151.71
152.61
143.39
147.05
-0.75%
9,313,958
04/29/2026
153.77
154.68
146.33
148.16
+3.24%
14,322,211
04/29/2026
$1.06 Earnings
04/28/2026
143.78
147.19
142.04
143.50
-3.31%
9,871,588
04/27/2026
149.03
149.77
144.23
148.42
-0.71%
6,348,018
04/24/2026
151.13
151.50
148.29
149.48
-0.31%
4,662,231
04/23/2026
148.85
151.77
148.39
149.95
+1.38%
6,733,587
04/22/2026
147.91
151.02
145.19
147.91
-2.50%
9,364,520
04/21/2026
153.76
155.22
151.04
151.70
-0.58%
7,368,958
04/20/2026
152.77
154.01
151.77
152.58
+1.16%
6,100,708
04/17/2026
149.55
152.18
149.53
150.83
+1.41%
6,784,995
04/16/2026
146.78
148.85
145.17
148.74
+1.35%
6,460,081
04/15/2026
147.78
148.50
144.28
146.76
-1.17%
7,313,586
04/14/2026
147.64
148.99
145.50
148.50
+2.37%
8,364,376
04/13/2026
139.79
145.13
139.71
145.05
+3.21%
7,639,043
04/10/2026
138.60
143.48
138.21
140.54
+2.23%
9,736,883
04/09/2026
136.48
137.96
133.95
137.47
+1.74%
6,806,339
04/08/2026
135.80
136.39
131.62
135.12
+5.41%
7,055,686
04/07/2026
125.01
128.21
124.49
128.19
+1.49%
4,462,120
04/06/2026
127.81
128.28
125.91
126.30
-1.18%
4,605,632