APH: Amphenol Corporation

As of Monday, May 4th, 2026

$ 141.03

-1.27 -0.89%

Open: 143.45
High: 143.95
Low: 140.19
Volume: 7,190,077
Previous Close on Friday, May 1st, 2026

$ 142.30

-4.97 -3.37%

Open: 146.48
High: 146.67
Low: 142.28
Volume: 5,750,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 143.45 143.95 140.19 141.03 7,190,051 -1.27 -0.89
2026-05-01 146.48 146.67 142.28 142.30 5,750,204 -4.97 -3.37
2026-04-30 151.94 152.84 143.61 147.27 9,209,570 -1.11 -0.75
2026-04-29 154.00 154.92 146.55 148.38 14,166,873 +4.66 +3.24
2026-04-28 144.00 147.41 142.26 143.72 9,453,868 -4.92 -3.31
2026-04-27 149.25 150.00 144.45 148.64 6,257,592 -1.07 -0.71
2026-04-24 151.36 151.73 148.51 149.71 4,603,028 -0.47 -0.31
2026-04-23 149.07 152.00 148.61 150.18 6,656,589 +2.05 +1.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 154.92
On 2026-04-29		 140.19
On 2026-05-04		 -7.61 -5.12 154.92
On 2026-04-29		 140.19
On 2026-05-04		 -9.51 144.54
10D 155.46
On 2026-04-21		 140.19
On 2026-05-04		 -11.78 -7.71 155.46
On 2026-04-21		 140.19
On 2026-05-04		 -9.82 147.13
20D 155.46
On 2026-04-21		 124.68
On 2026-04-07		 14.54 11.49 155.46
On 2026-04-21		 140.19
On 2026-05-04		 -9.82 145.36
WTD 143.95
On 2026-05-04		 140.19
On 2026-05-04		 -1.27 -0.89 -- -- -- 141.03
MTD 146.67
On 2026-05-01		 140.19
On 2026-05-04		 -6.24 -4.24 146.67
On 2026-05-01		 140.19
On 2026-05-04		 -4.42 141.67
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
TWO

Two Harbors Investment Corp.

12.23 -0.31 -2.47 3,900,529
APH

Amphenol Corporation

141.03 -1.27 -0.89 7,190,077