APH: Amphenol Corporation

As of Thursday, May 8th, 2025

$ 80.58

-0.26 -0.32%

Open: 81.81
High: 81.82
Low: 80.11
Volume: 8,618,177
Previous Close on Wednesday, May 7th, 2025

$ 80.84

+1.13 +1.42%

Open: 79.71
High: 81.08
Low: 79.27
Volume: 8,283,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 81.81 81.82 80.11 80.58 8,615,638 -0.26 -0.32
2025-05-07 79.71 81.08 79.27 80.84 8,283,445 +1.13 +1.42
2025-05-06 79.65 80.05 79.10 79.71 6,052,792 -0.46 -0.57
2025-05-05 80.10 80.89 79.66 80.17 6,762,459 -0.49 -0.61
2025-05-02 79.63 81.00 78.76 80.66 7,703,985 +2.03 +2.58
2025-05-01 78.49 79.35 78.12 78.63 8,430,927 +1.68 +2.18
2025-04-30 74.63 77.17 74.31 76.95 6,620,838 +0.27 +0.35
2025-04-29 75.93 76.89 75.66 76.68 5,442,526 +0.80 +1.05
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 81.82
On 2025-05-08		 78.76
On 2025-05-02		 1.95 2.48 81.00
On 2025-05-02		 79.10
On 2025-05-06		 -2.35 80.39
10D 81.82
On 2025-05-08		 74.14
On 2025-04-25		 4.55 5.98 81.00
On 2025-05-02		 79.10
On 2025-05-06		 -2.35 78.60
20D 81.82
On 2025-05-08		 62.00
On 2025-04-10		 14.40 21.76 67.19
On 2025-04-14		 62.55
On 2025-04-21		 -6.91 72.65
WTD 81.82
On 2025-05-08		 79.10
On 2025-05-06		 -0.08 -0.10 80.89
On 2025-05-05		 79.10
On 2025-05-06		 -2.21 80.33
MTD 81.82
On 2025-05-08		 78.12
On 2025-05-01		 3.63 4.72 81.00
On 2025-05-02		 79.10
On 2025-05-06		 -2.35 80.10
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CMI

Cummins Inc.

306.41 +8.47 +2.84 789,756
APH

Amphenol Corporation

80.58 -0.26 -0.32 8,618,177