Amphenol Stock Price History
NYSE: APHTechnologyElectrical ProductsUSD
87.24+1.92 (+2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 87.27 +0.03%
APH price history at a glance
The price history for Amphenol (APH) on this page begins on November 4, 1991, when the stock closed at $0.0723; it most recently closed at $85.32 on October 5, 2026. The highest price in this record is $89.93, reached on October 5, 2026; the latest close is 5.1% below that peak. Across the 34 complete calendar years in the table, APH finished higher in 25 and lower in 9. Its best year was 1997 (+150.3%) and its worst was 1998 (-46.1%).
Over roughly 35 years the share price changed +117908.3%, a 22.5% compound annual price return (excluding dividends). In the last 12 months alone, APH has gained 35.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $89.93
- Date of high
- Oct 5, 2026
- Low since 1991
- $0.04
- Date of low
- Oct 26, 1992
- 52-week high
- $89.93
- 52-week low
- $59.01
- Last close
- $85.32
APH returns
1 week
-0.41%
1 month
+4.35%
3 months
+5.18%
6 months
+23.94%
Year to date
+26.27%
1 year
+35.65%
3 years
+316.70%
5 years
+342.82%
APH price return, excluding dividends.
APH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.32 | +22.14% |
| 2025 | 69.86 | +99.30% |
| 2024 | 35.05 | +41.43% |
| 2023 | 24.78 | +30.19% |
| 2022 | 19.04 | -12.94% |
| 2021 | 21.87 | +33.76% |
| 2020 | 16.35 | +20.98% |
| 2019 | 13.51 | +39.40% |
| 2018 | 9.69 | -11.69% |
| 2017 | 10.98 | +30.65% |
| 2016 | 8.40 | +28.66% |
| 2015 | 6.53 | -2.63% |
| 2014 | 6.71 | +21.83% |
| 2013 | 5.50 | +31.55% |
| 2012 | 4.18 | +47.48% |
| 2011 | 2.84 | -14.00% |
| 2010 | 3.30 | +14.29% |
| 2009 | 2.89 | +81.24% |
| 2008 | 1.59 | -40.63% |
| 2007 | 2.68 | +38.27% |
| 2006 | 1.94 | +40.26% |
| 2005 | 1.38 | +20.47% |
| 2004 | 1.15 | +17.75% |
| 2003 | 0.975 | +56.78% |
| 2002 | 0.6219 | -20.87% |
| 2001 | 0.7859 | +28.35% |
| 2000 | 0.6123 | +17.75% |
| 1999 | 0.52 | +120.53% |
| 1998 | 0.2358 | -46.10% |
| 1997 | 0.4375 | +150.29% |
| 1996 | 0.1748 | -7.76% |
| 1995 | 0.1895 | +1.07% |
| 1994 | 0.1875 | +45.46% |
| 1993 | 0.1289 | +135.65% |
| 1992 | 0.0547 | -22.19% |
| 1991* | 0.0703 | -2.77% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
APH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.23 | 87.41 | 83.96 | 85.32 | -2.55% | |
| 87.21 | 88.27 | 86.44 | 87.55 | -1.21% | |
| 88.70 | 89.93 | 88.21 | 88.62 | +1.55% | |
| 86.75 | 87.70 | 86.61 | 87.27 | +0.36% | |
| 86.82 | 88.02 | 85.72 | 86.96 | +1.51% | |
| 85.00 | 87.09 | 83.63 | 85.67 | +1.63% | |
| 85.45 | 85.81 | 83.83 | 84.30 | -0.05% | |
| 86.08 | 86.22 | 83.71 | 84.34 | -0.33% | |
| 84.16 | 85.71 | 82.52 | 84.62 | +0.63% | |
| 83.91 | 85.01 | 83.48 | 84.09 | +1.22% | |
| 80.49 | 83.53 | 80.05 | 83.08 | +1.08% | |
| 83.38 | 83.40 | 81.38 | 82.19 | -0.78% | |
| 80.19 | 83.37 | 79.51 | 82.84 | +2.63% | |
| 79.26 | 81.21 | 78.88 | 80.72 | +4.09% | |
| 78.33 | 79.30 | 77.40 | 77.55 | -1.05% | |
| 78.86 | 79.08 | 77.08 | 78.37 | +1.44% | |
| 79.02 | 79.02 | 76.74 | 77.26 | -0.50% | |
| 78.48 | 79.14 | 77.09 | 77.65 | -1.15% | |
| 81.20 | 81.60 | 78.36 | 78.55 | -6.40% | |
| 82.42 | 84.48 | 82.18 | 83.92 | +4.57% | |
| 80.00 | 80.85 | 79.23 | 80.25 | -1.34% | |
| 80.98 | 82.28 | 80.87 | 81.34 | -0.51% | |
| 83.56 | 84.00 | 81.58 | 81.76 | -1.23% | |
| 82.84 | 83.84 | 81.85 | 82.78 | +0.87% | |
| 80.82 | 82.16 | 79.33 | 82.07 | +2.54% | |
| 80.03 | 81.16 | 77.71 | 80.04 | -1.90% | |
| 79.56 | 81.65 | 78.32 | 81.59 | +2.92% | |
| 78.21 | 79.85 | 77.97 | 79.28 | +0.51% | |
| 80.63 | 80.75 | 78.82 | 78.87 | -2.26% | |
| 81.65 | 81.65 | 80.19 | 80.69 | +0.02% | |
| 79.54 | 81.31 | 79.48 | 80.67 | +1.61% | |
| 79.83 | 79.84 | 78.64 | 79.39 | +2.08% | |
| 77.50 | 78.15 | 75.75 | 77.78 | -0.93% | |
| 78.25 | 79.21 | 76.91 | 78.51 | +2.55% | |
| 77.88 | 78.35 | 76.41 | 76.56 | -1.88% | |
| 81.00 | 81.63 | 77.78 | 78.02 | -2.21% | |
| 82.60 | 83.19 | 79.05 | 79.79 | -6.61% | |
| 83.98 | 86.03 | 83.23 | 85.44 | +2.25% | |
| 82.83 | 83.95 | 82.63 | 83.56 | +0.82% | |
| 84.91 | 85.20 | 82.64 | 82.88 | -2.48% | |
| 86.07 | 86.41 | 84.09 | 84.98 | +1.63% | |
| 85.21 | 86.13 | 83.58 | 83.62 | -0.28% | |
| 85.72 | 85.86 | 83.82 | 83.85 | -0.87% | |
| 85.83 | 86.21 | 83.44 | 84.59 | -0.84% | |
| 84.87 | 88.17 | 84.34 | 85.31 | -0.95% | |
| 86.16 | 87.42 | 85.30 | 86.12 | +0.53% | |
| 85.24 | 86.45 | 82.80 | 85.67 | +4.89% | |
| 78.87 | 82.08 | 77.68 | 81.67 | +1.64% | |
| 82.42 | 83.62 | 79.93 | 80.35 | +0.55% | |
| 79.86 | 80.61 | 77.36 | 79.91 | +6.33% | |
| 76.15 | 79.64 | 74.71 | 75.16 | +4.49% | |
| 72.72 | 73.00 | 69.84 | 71.93 | -3.64% | |
| 77.75 | 77.75 | 73.38 | 74.64 | -2.22% | |
| 78.15 | 79.43 | 75.65 | 76.34 | -3.02% | |
| 78.25 | 80.02 | 78.06 | 78.72 | -0.05% | |
| 77.00 | 79.27 | 76.81 | 78.76 | -0.19% | |
| 77.53 | 79.04 | 76.44 | 78.91 | +4.85% | |
| 76.00 | 77.39 | 75.11 | 75.26 | -0.46% | |
| 74.88 | 76.76 | 73.02 | 75.60 | -1.27% | |
| 77.21 | 78.50 | 76.24 | 76.57 | -2.48% | |
| 80.19 | 80.34 | 77.07 | 78.52 | -0.84% | |
| 79.05 | 79.99 | 77.65 | 79.19 | +1.53% | |
| 79.17 | 80.19 | 77.48 | 78.00 | -1.93% | |
| 80.78 | 81.23 | 78.57 | 79.53 | -1.96% | |
| 81.75 | 82.45 | 80.67 | 81.12 | +2.54% | |
| 77.40 | 79.28 | 76.58 | 79.11 | -0.25% | |
| 80.92 | 81.67 | 78.12 | 79.31 | -4.92% | |
| 84.00 | 84.69 | 82.35 | 83.41 | +1.35% | |
| 85.01 | 86.50 | 80.68 | 82.30 | -4.43% | |
| 87.07 | 87.07 | 83.77 | 86.11 | -2.33% | |
| 83.59 | 89.26 | 83.58 | 88.16 | +5.95% | |
| 82.13 | 83.45 | 79.87 | 83.21 | +1.65% | |
| 81.24 | 82.97 | 80.33 | 81.86 | -0.87% | |
| 83.08 | 84.36 | 81.90 | 82.58 | +1.46% | |
| 78.67 | 83.17 | 78.11 | 81.39 | +2.57% | |
| 79.86 | 81.14 | 79.25 | 79.35 | -4.37% | |
| 83.18 | 84.38 | 82.03 | 82.98 | +1.22% | |
| 82.66 | 83.18 | 81.34 | 81.98 | +1.77% | |
| 80.52 | 82.09 | 79.94 | 80.56 | +1.45% | |
| 79.30 | 81.05 | 78.54 | 79.41 | +0.14% | |
| 78.28 | 79.68 | 77.41 | 79.30 | +3.11% | |
| 76.89 | 77.65 | 75.89 | 76.90 | +0.88% | |
| 75.22 | 76.65 | 73.85 | 76.23 | +2.17% | |
| 76.50 | 79.90 | 74.53 | 74.61 | -3.15% | |
| 73.73 | 77.46 | 72.61 | 77.04 | +7.29% | |
| 72.02 | 72.98 | 70.93 | 71.80 | +3.45% | |
| 71.63 | 72.49 | 69.10 | 69.41 | -5.42% | |
| 72.64 | 73.92 | 70.91 | 73.39 | -0.58% | |
| 74.30 | 75.96 | 73.01 | 73.81 | -0.53% | |
| 73.33 | 74.77 | 70.75 | 74.20 | +1.41% | |
| 73.48 | 74.33 | 72.10 | 73.17 | -1.63% | |
| 74.47 | 75.81 | 73.00 | 74.38 | +0.73% | |
| 70.51 | 74.17 | 69.95 | 73.84 | +5.31% | |
| 69.86 | 71.00 | 69.09 | 70.12 | +0.49% | |
| 68.44 | 71.88 | 68.10 | 69.78 | +5.68% | |
| 63.56 | 66.30 | 63.56 | 66.03 | +5.77% | |
| 61.14 | 62.59 | 60.71 | 62.43 | +1.47% | |
| 59.99 | 61.55 | 59.80 | 61.53 | +3.23% | |
| 59.86 | 60.16 | 59.01 | 59.60 | -2.07% | |
| 62.71 | 62.87 | 60.08 | 60.86 | -2.62% | |
| 64.20 | 64.35 | 62.36 | 62.50 | -3.24% | |
| 62.47 | 64.72 | 61.78 | 64.60 | +3.65% | |
| 64.98 | 64.99 | 61.78 | 62.32 | -2.53% | |
| 61.97 | 64.09 | 61.80 | 63.94 | +4.41% | |
| 63.99 | 64.21 | 60.72 | 61.24 | -4.34% | |
| 68.79 | 68.90 | 63.82 | 64.02 | -6.29% | |
| 69.56 | 69.56 | 67.20 | 68.31 | -1.34% | |
| 69.00 | 70.44 | 68.51 | 69.24 | +1.30% | |
| 71.73 | 72.06 | 67.96 | 68.35 | -3.08% | |
| 71.73 | 71.98 | 70.10 | 70.52 | -0.89% | |
| 73.24 | 73.34 | 71.14 | 71.15 | -3.37% | |
| 75.97 | 76.42 | 71.81 | 73.64 | -0.75% | |
| 77.00 | 77.46 | 73.28 | 74.19 | +3.24% | |
| 72.00 | 73.71 | 71.13 | 71.86 | -3.31% | |
| 74.63 | 75.00 | 72.23 | 74.32 | -0.71% | |
| 75.68 | 75.87 | 74.26 | 74.86 | -0.31% | |
| 74.54 | 76.00 | 74.31 | 75.09 | +1.38% | |
| 74.07 | 75.63 | 72.71 | 74.07 | -2.50% | |
| 77.00 | 77.73 | 75.64 | 75.97 | -0.58% | |
| 76.50 | 77.13 | 76.00 | 76.41 | +1.16% | |
| 74.89 | 76.21 | 74.88 | 75.53 | +1.41% | |
| 73.50 | 74.54 | 72.70 | 74.48 | +1.35% | |
| 74.00 | 74.36 | 72.25 | 73.49 | -1.17% | |
| 73.93 | 74.61 | 72.86 | 74.36 | +2.37% | |
| 70.00 | 72.68 | 69.96 | 72.64 | +3.21% | |
| 69.41 | 71.85 | 69.21 | 70.38 | +2.23% | |
| 68.35 | 69.09 | 67.08 | 68.84 | +1.74% | |
| 68.00 | 68.30 | 65.91 | 67.66 | +5.41% | |
| 62.60 | 64.20 | 62.34 | 64.19 | +1.49% | |
| 64.00 | 64.24 | 63.05 | 63.25 | -1.18% | |
| 61.59 | 64.60 | 61.50 | 64.00 | +0.23% | |
| 63.59 | 64.87 | 63.58 | 63.85 | +1.07% | |
| 61.14 | 63.26 | 60.50 | 63.18 | +6.04% | |
| 62.70 | 63.19 | 59.12 | 59.58 | -3.62% | |
| 61.25 | 63.01 | 60.67 | 61.81 | +0.40% | |
| 62.63 | 63.62 | 61.30 | 61.57 | -4.35% | |
| 64.93 | 65.86 | 63.38 | 64.37 | +0.60% | |
| 64.30 | 66.55 | 63.88 | 63.98 | -2.07% | |
| 64.56 | 66.71 | 64.29 | 65.34 | +3.10% | |
| 65.07 | 65.42 | 62.34 | 63.37 | -2.99% | |
| 62.92 | 66.00 | 62.70 | 65.33 | +2.22% | |
| 67.65 | 68.31 | 63.24 | 63.91 | -5.41% | |
| 69.95 | 72.13 | 67.12 | 67.56 | -1.23% | |
| 68.50 | 70.29 | 67.83 | 68.40 | +2.15% | |
| 65.97 | 68.43 | 65.96 | 66.96 | +1.86% | |
| 66.16 | 66.25 | 64.27 | 65.74 | -2.28% | |
| 68.22 | 68.40 | 66.35 | 67.27 | -1.61% | |
| 68.19 | 69.68 | 67.76 | 68.37 | +0.50% | |
| 64.79 | 68.37 | 64.31 | 68.03 | +3.18% | |
| 66.59 | 67.70 | 65.29 | 65.94 | -3.21% | |
| 68.00 | 70.19 | 66.94 | 68.12 | +2.63% | |
| 66.06 | 66.74 | 64.56 | 66.38 | +2.45% | |
| 65.00 | 65.96 | 63.80 | 64.79 | -4.13% | |
| 70.75 | 71.07 | 67.39 | 67.58 | -7.46% | |
| 72.74 | 73.76 | 71.77 | 73.03 | -1.62% | |
| 76.63 | 76.83 | 71.92 | 74.24 | -2.73% | |
| 75.73 | 77.03 | 74.41 | 76.32 | +0.75% | |
| 74.29 | 75.86 | 72.75 | 75.75 | +2.49% | |
| 75.06 | 75.88 | 73.60 | 73.91 | -2.13% | |
| 74.85 | 76.82 | 74.85 | 75.52 | -0.11% | |
| 73.50 | 75.69 | 73.16 | 75.60 | +2.35% | |
| 75.00 | 75.69 | 73.54 | 73.87 | -0.57% | |
| 72.38 | 74.66 | 71.52 | 74.29 | +1.26% | |
| 71.83 | 74.41 | 70.51 | 73.36 | +2.08% | |
| 73.65 | 74.44 | 71.85 | 71.87 | -0.22% | |
| 73.89 | 73.89 | 69.40 | 72.02 | -0.07% | |
| 73.03 | 73.69 | 71.57 | 72.07 | -0.04% | |
| 68.59 | 72.64 | 68.31 | 72.10 | +5.85% | |
| 66.08 | 69.16 | 66.07 | 68.12 | +6.74% | |
| 64.75 | 65.34 | 63.11 | 63.82 | -1.82% | |
| 73.41 | 73.51 | 64.70 | 65.00 | -11.60% | |
| 73.43 | 74.62 | 70.49 | 73.53 | +1.47% | |
| 72.00 | 74.26 | 72.00 | 72.47 | +0.59% | |
| 73.98 | 74.83 | 71.88 | 72.04 | -3.68% | |
| 74.13 | 75.71 | 72.88 | 74.79 | +2.48% | |
| 70.50 | 76.71 | 70.00 | 72.98 | -12.20% | |
| 78.94 | 83.52 | 78.73 | 83.13 | +6.87% | |
| 75.33 | 78.35 | 75.01 | 77.78 | +3.03% | |
| 75.63 | 75.90 | 73.95 | 75.50 | -0.99% | |
| 78.00 | 78.77 | 74.44 | 76.25 | -1.36% | |
| 76.54 | 77.92 | 75.24 | 77.30 | +1.49% | |
| 75.30 | 77.20 | 74.77 | 76.17 | -1.33% | |
| 77.50 | 77.50 | 75.81 | 77.20 | +0.11% | |
| 75.08 | 78.14 | 74.75 | 77.11 | +5.09% | |
| 74.09 | 74.35 | 72.19 | 73.38 | -1.49% | |
| 73.10 | 74.56 | 72.05 | 74.49 | +2.66% | |
| 70.83 | 73.63 | 70.75 | 72.56 | +3.53% | |
| 68.13 | 70.25 | 67.96 | 70.08 | +2.87% | |
| 68.88 | 69.14 | 67.05 | 68.13 | -1.91% | |
| 69.84 | 70.17 | 68.98 | 69.46 | -1.75% | |
| 68.83 | 70.71 | 65.31 | 70.69 | +1.07% | |
| 70.53 | 71.65 | 69.50 | 69.94 | +0.12% | |
| 68.56 | 69.97 | 68.35 | 69.86 | +3.38% | |
| 68.32 | 68.58 | 67.52 | 67.57 | -0.78% | |
| 68.64 | 68.93 | 67.97 | 68.10 | -0.51% | |
| 68.10 | 68.80 | 67.91 | 68.45 | -0.39% | |
| 68.97 | 69.16 | 68.42 | 68.72 | -0.37% | |
| 68.59 | 69.08 | 68.33 | 68.97 | +0.60% | |
| 66.83 | 68.63 | 66.64 | 68.56 | +1.47% | |
| 68.50 | 68.61 | 66.65 | 67.57 | -0.11% | |
| 65.04 | 68.42 | 64.97 | 67.65 | +4.38% | |
| 64.61 | 65.26 | 63.95 | 64.81 | +2.45% | |
| 64.73 | 64.96 | 62.69 | 63.26 | -2.03% | |
| 64.53 | 65.21 | 63.91 | 64.57 | -0.59% | |
| 65.08 | 65.64 | 64.71 | 64.95 | +0.51% | |
| 69.06 | 69.11 | 64.14 | 64.62 | -7.08% | |
| 68.90 | 69.58 | 67.08 | 69.55 | +0.30% | |
| 69.28 | 69.72 | 68.18 | 69.34 | +0.07% | |
| 69.83 | 70.47 | 68.90 | 69.29 | -1.06% | |
| 70.00 | 71.14 | 69.82 | 70.03 | +0.50% | |
| 69.98 | 69.98 | 68.51 | 69.68 | -0.07% | |
| 69.00 | 70.17 | 68.84 | 69.73 | +0.58% | |
| 70.47 | 70.53 | 68.66 | 69.33 | -2.01% | |
| 71.00 | 71.74 | 70.45 | 70.75 | +1.63% | |
| 69.82 | 70.05 | 68.65 | 69.61 | -1.19% | |
| 69.75 | 70.48 | 69.15 | 70.45 | +1.57% | |
| 69.46 | 69.72 | 68.88 | 69.36 | +0.66% | |
| 68.76 | 69.17 | 66.97 | 68.91 | -0.05% | |
| 66.34 | 69.16 | 66.27 | 68.94 | +4.77% | |
| 65.18 | 66.10 | 63.60 | 65.80 | +0.95% | |
| 70.35 | 70.35 | 65.11 | 65.18 | -4.61% | |
| 66.10 | 68.38 | 65.85 | 68.33 | +3.19% | |
| 66.16 | 66.60 | 64.88 | 66.22 | +0.08% | |
| 66.30 | 67.71 | 65.63 | 66.17 | -1.05% | |
| 65.17 | 68.35 | 65.08 | 66.87 | -1.12% | |
| 70.59 | 70.68 | 67.42 | 67.63 | -4.70% | |
| 71.99 | 72.03 | 70.38 | 70.96 | -1.08% | |
| 71.25 | 71.95 | 70.34 | 71.74 | -0.26% | |
| 70.63 | 72.19 | 70.38 | 71.93 | +3.42% | |
| 68.38 | 69.61 | 67.26 | 69.55 | +0.71% | |
| 69.71 | 70.00 | 67.84 | 69.06 | -0.55% | |
| 68.34 | 70.53 | 68.25 | 69.44 | +1.59% | |
| 68.32 | 69.29 | 67.93 | 68.35 | -3.43% | |
| 70.16 | 71.25 | 70.00 | 70.78 | +1.59% | |
| 70.29 | 70.85 | 69.17 | 69.67 | +0.17% | |
| 69.50 | 70.38 | 68.83 | 69.56 | -0.46% | |
| 69.60 | 70.86 | 68.76 | 69.88 | +1.79% | |
| 68.00 | 68.78 | 67.34 | 68.65 | +1.02% | |
| 67.85 | 68.51 | 67.58 | 67.96 | +1.56% | |
| 68.60 | 68.83 | 66.65 | 66.91 | -1.10% | |
| 64.80 | 68.26 | 64.55 | 67.66 | +4.95% | |
| 67.68 | 67.97 | 62.50 | 64.47 | +3.61% | |
| 63.91 | 64.05 | 62.18 | 62.22 | -2.53% | |
| 63.29 | 63.97 | 62.85 | 63.84 | +1.61% | |
| 63.12 | 63.53 | 62.23 | 62.83 | -1.34% | |
| 63.48 | 64.06 | 63.23 | 63.68 | +1.40% | |
| 63.32 | 63.74 | 62.05 | 62.80 | +2.41% | |
| 60.87 | 62.22 | 60.02 | 61.32 | -1.02% | |
| 61.75 | 62.58 | 61.42 | 61.96 | +1.82% | |
| 63.53 | 63.75 | 60.70 | 60.85 | -3.60% | |
| 63.06 | 63.25 | 62.19 | 63.13 | +0.37% | |
| 62.24 | 63.06 | 61.92 | 62.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APH chart for longer ranges.