APH
Amphenol Corporation
NYQ
$151.31
+2.91
(+1.96%)
Blow-off · +2.07σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $148.60 | $151.80 | $146.09 | $151.31 | 2.0M |
| 2026-06-02 | $146.66 | $149.54 | $141.50 | $148.40 | 11.4M |
| 2026-06-01 | $146.95 | $148.65 | $144.20 | $146.34 | 8.7M |
| 2026-05-29 | $148.94 | $151.62 | $146.00 | $148.76 | 13.7M |
| 2026-05-28 | $141.02 | $148.34 | $139.89 | $147.68 | 13.8M |
| 2026-05-27 | $139.71 | $141.99 | $138.17 | $140.24 | 10.1M |
| 2026-05-26 | $136.88 | $143.75 | $136.20 | $139.56 | 16.6M |
| 2026-05-22 | $127.12 | $132.59 | $127.12 | $132.06 | 17.7M |
| 2026-05-21 | $122.28 | $125.17 | $121.41 | $124.86 | 8.6M |
| 2026-05-20 | $119.97 | $123.10 | $119.60 | $123.05 | 9.6M |
| 2026-05-19 | $119.72 | $120.32 | $118.01 | $119.20 | 10.8M |
| 2026-05-18 | $125.41 | $125.74 | $120.16 | $121.72 | 9.9M |
| 2026-05-15 | $128.39 | $128.70 | $124.72 | $125.00 | 10.4M |
| 2026-05-14 | $124.93 | $129.44 | $123.55 | $129.19 | 10.8M |
| 2026-05-13 | $129.95 | $129.98 | $123.55 | $124.64 | 11.3M |
| 2026-05-12 | $123.94 | $128.17 | $123.60 | $127.87 | 16.0M |
| 2026-05-11 | $127.97 | $128.41 | $121.43 | $122.47 | 24.8M |
| 2026-05-08 | $137.58 | $137.80 | $127.63 | $128.03 | 18.2M |
| 2026-05-07 | $139.11 | $139.11 | $134.39 | $136.62 | 9.0M |
| 2026-05-06 | $138.00 | $140.88 | $137.02 | $138.47 | 10.5M |
| 2026-05-05 | $143.45 | $144.12 | $135.92 | $136.69 | 11.7M |
| 2026-05-04 | $143.45 | $143.95 | $140.19 | $141.03 | 7.2M |
| 2026-05-01 | $146.48 | $146.67 | $142.28 | $142.30 | 5.8M |
| 2026-04-30 | $151.94 | $152.84 | $143.61 | $147.27 | 9.3M |
| 2026-04-29 | $154.00 | $154.92 | $146.55 | $148.38 | 14.3M |
| 2026-04-28 | $144.00 | $147.41 | $142.26 | $143.72 | 9.9M |
| 2026-04-27 | $149.25 | $150.00 | $144.45 | $148.64 | 6.3M |
| 2026-04-24 | $151.36 | $151.73 | $148.51 | $149.71 | 4.7M |
| 2026-04-23 | $149.07 | $152.00 | $148.61 | $150.18 | 6.7M |
| 2026-04-22 | $148.13 | $151.25 | $145.41 | $148.13 | 9.4M |
| 2026-04-21 | $153.99 | $155.46 | $151.27 | $151.93 | 7.4M |
| 2026-04-20 | $153.00 | $154.25 | $152.00 | $152.81 | 6.1M |
| 2026-04-17 | $149.78 | $152.41 | $149.76 | $151.06 | 6.8M |
| 2026-04-16 | $147.00 | $149.07 | $145.39 | $148.96 | 6.5M |
| 2026-04-15 | $148.00 | $148.72 | $144.50 | $146.98 | 7.3M |
| 2026-04-14 | $147.86 | $149.21 | $145.72 | $148.72 | 8.4M |
| 2026-04-13 | $140.00 | $145.35 | $139.92 | $145.27 | 7.6M |
| 2026-04-10 | $138.81 | $143.70 | $138.42 | $140.75 | 9.7M |
| 2026-04-09 | $136.69 | $138.17 | $134.15 | $137.68 | 6.8M |
| 2026-04-08 | $136.00 | $136.60 | $131.82 | $135.32 | 7.1M |
| 2026-04-07 | $125.20 | $128.40 | $124.68 | $128.38 | 4.5M |
| 2026-04-06 | $128.00 | $128.48 | $126.10 | $126.49 | 4.6M |
| 2026-04-02 | $123.18 | $129.19 | $123.00 | $128.00 | 5.6M |
| 2026-04-01 | $127.17 | $129.73 | $127.16 | $127.70 | 7.4M |
| 2026-03-31 | $122.28 | $126.51 | $121.00 | $126.35 | 10.1M |
| 2026-03-30 | $125.40 | $126.37 | $118.24 | $119.15 | 8.2M |
| 2026-03-27 | $122.50 | $126.02 | $121.33 | $123.62 | 7.8M |
| 2026-03-26 | $125.25 | $127.23 | $122.60 | $123.13 | 9.6M |
| 2026-03-25 | $129.86 | $131.71 | $126.76 | $128.73 | 11.7M |
| 2026-03-24 | $128.60 | $133.09 | $127.75 | $127.96 | 9.7M |
| 2026-03-23 | $129.12 | $133.41 | $128.58 | $130.67 | 7.7M |
| 2026-03-20 | $130.14 | $130.83 | $124.68 | $126.74 | 14.3M |
| 2026-03-19 | $125.83 | $131.99 | $125.40 | $130.65 | 7.2M |
| 2026-03-18 | $135.29 | $136.62 | $126.47 | $127.81 | 12.6M |
| 2026-03-17 | $139.89 | $144.25 | $134.24 | $135.12 | 13.2M |
| 2026-03-16 | $137.00 | $140.58 | $135.65 | $136.80 | 10.5M |
| 2026-03-13 | $131.93 | $136.85 | $131.92 | $133.92 | 7.2M |
| 2026-03-12 | $132.31 | $132.49 | $128.54 | $131.47 | 8.9M |
| 2026-03-11 | $136.44 | $136.79 | $132.70 | $134.54 | 6.6M |
| 2026-03-10 | $136.38 | $139.36 | $135.51 | $136.74 | 7.2M |
| 2026-03-09 | $129.57 | $136.73 | $128.61 | $136.06 | 8.8M |
| 2026-03-06 | $133.17 | $135.40 | $130.57 | $131.87 | 8.0M |
| 2026-03-05 | $136.00 | $140.38 | $133.87 | $136.24 | 13.9M |
| 2026-03-04 | $132.12 | $133.48 | $129.12 | $132.75 | 11.5M |
| 2026-03-03 | $130.00 | $131.92 | $127.60 | $129.58 | 15.2M |
| 2026-03-02 | $141.50 | $142.14 | $134.77 | $135.16 | 14.7M |
| 2026-02-27 | $145.48 | $147.51 | $143.54 | $146.06 | 9.8M |
| 2026-02-26 | $153.25 | $153.65 | $143.83 | $148.47 | 7.8M |
| 2026-02-25 | $151.45 | $154.05 | $148.81 | $152.64 | 5.7M |
| 2026-02-24 | $148.58 | $151.71 | $145.50 | $151.50 | 8.0M |
| 2026-02-23 | $150.12 | $151.76 | $147.20 | $147.82 | 6.1M |
| 2026-02-20 | $149.69 | $153.63 | $149.69 | $151.04 | 7.5M |
| 2026-02-19 | $147.00 | $151.38 | $146.31 | $151.20 | 5.2M |
| 2026-02-18 | $150.00 | $151.37 | $147.08 | $147.73 | 7.5M |
| 2026-02-17 | $144.75 | $149.31 | $143.03 | $148.57 | 6.8M |
| 2026-02-13 | $143.65 | $148.82 | $141.02 | $146.72 | 9.4M |
| 2026-02-12 | $147.30 | $148.87 | $143.69 | $143.73 | 11.4M |
| 2026-02-11 | $147.77 | $147.77 | $138.80 | $144.04 | 8.9M |
| 2026-02-10 | $146.05 | $147.38 | $143.14 | $144.14 | 10.7M |
| 2026-02-09 | $137.17 | $145.27 | $136.61 | $144.20 | 9.3M |
| 2026-02-06 | $132.16 | $138.31 | $132.13 | $136.23 | 11.5M |
| 2026-02-05 | $129.50 | $130.68 | $126.21 | $127.63 | 19.6M |
| 2026-02-04 | $146.81 | $147.01 | $129.39 | $130.00 | 21.3M |
| 2026-02-03 | $146.85 | $149.24 | $140.98 | $147.06 | 10.4M |
| 2026-02-02 | $144.00 | $148.51 | $144.00 | $144.93 | 10.0M |
| 2026-01-30 | $147.95 | $149.66 | $143.75 | $144.08 | 12.3M |
| 2026-01-29 | $148.26 | $151.41 | $145.75 | $149.58 | 16.9M |
| 2026-01-28 | $141.00 | $153.41 | $140.00 | $145.96 | 37.8M |
| 2026-01-27 | $157.88 | $167.04 | $157.45 | $166.25 | 18.3M |
| 2026-01-26 | $150.65 | $156.69 | $150.02 | $155.56 | 10.6M |
| 2026-01-23 | $151.25 | $151.80 | $147.90 | $150.99 | 7.3M |
| 2026-01-22 | $156.00 | $157.54 | $148.87 | $152.50 | 7.8M |
| 2026-01-21 | $153.08 | $155.84 | $150.48 | $154.60 | 8.7M |
| 2026-01-20 | $150.60 | $154.39 | $149.53 | $152.33 | 10.7M |
| 2026-01-16 | $155.00 | $155.00 | $151.62 | $154.39 | 9.6M |
| 2026-01-15 | $150.16 | $156.28 | $149.50 | $154.22 | 10.1M |
| 2026-01-14 | $148.17 | $148.69 | $144.38 | $146.75 | 9.4M |
| 2026-01-13 | $146.19 | $149.11 | $144.09 | $148.97 | 8.1M |
| 2026-01-12 | $141.66 | $147.25 | $141.50 | $145.11 | 10.1M |
| 2026-01-09 | $136.26 | $140.49 | $135.92 | $140.16 | 5.2M |
| 2026-01-08 | $137.76 | $138.27 | $134.10 | $136.25 | 7.0M |
| 2026-01-07 | $139.67 | $140.33 | $137.96 | $138.91 | 8.3M |
| 2026-01-06 | $137.66 | $141.41 | $130.62 | $141.38 | 12.9M |
| 2026-01-05 | $141.05 | $143.30 | $139.00 | $139.88 | 10.2M |
| 2026-01-02 | $137.12 | $139.94 | $136.69 | $139.71 | 7.2M |
| 2025-12-31 | $136.64 | $137.15 | $135.03 | $135.14 | 3.3M |
| 2025-12-30 | $137.27 | $137.85 | $135.94 | $136.20 | 3.6M |
| 2025-12-29 | $136.20 | $137.59 | $135.82 | $136.90 | 4.4M |
| 2025-12-26 | $137.94 | $138.32 | $136.84 | $137.43 | 2.7M |
| 2025-12-24 | $137.18 | $138.15 | $136.65 | $137.94 | 2.2M |
| 2025-12-23 | $133.66 | $137.25 | $133.28 | $137.12 | 4.8M |
| 2025-12-22 | $137.00 | $137.21 | $133.29 | $135.14 | 5.3M |
| 2025-12-19 | $130.07 | $136.84 | $129.93 | $135.29 | 17.5M |
| 2025-12-18 | $129.21 | $130.51 | $127.89 | $129.61 | 8.0M |
| 2025-12-17 | $129.46 | $129.91 | $125.38 | $126.51 | 12.0M |
| 2025-12-16 | $129.06 | $130.42 | $127.81 | $129.13 | 7.9M |
| 2025-12-15 | $130.15 | $131.28 | $129.41 | $129.90 | 8.0M |
| 2025-12-12 | $138.11 | $138.21 | $128.28 | $129.24 | 13.3M |
| 2025-12-11 | $137.80 | $139.15 | $134.16 | $139.09 | 7.2M |
| 2025-12-10 | $138.55 | $139.43 | $136.36 | $138.68 | 6.8M |
| 2025-12-09 | $139.66 | $140.93 | $137.80 | $138.58 | 5.6M |
| 2025-12-08 | $140.00 | $142.27 | $139.64 | $140.06 | 3.9M |
| 2025-12-05 | $139.96 | $139.96 | $137.01 | $139.36 | 7.4M |
| 2025-12-04 | $137.99 | $140.33 | $137.68 | $139.46 | 8.2M |
| 2025-12-03 | $140.93 | $141.06 | $137.31 | $138.65 | 10.1M |