APH: Amphenol Corporation

As of Tuesday, September 22nd, 2026

$ 82.84

+2.12 +2.63%

Open: 80.19
High: 83.37
Low: 79.51
Volume: 12,739,082
Previous Close on Monday, September 21st, 2026

$ 80.72

+3.17 +4.09%

Open: 79.26
High: 81.21
Low: 78.88
Volume: 11,569,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 80.19 83.37 79.51 82.84 12,739,082 +2.12 +2.63
2026-09-21 79.26 81.21 78.88 80.72 11,569,602 +3.17 +4.09
2026-09-18 78.33 79.30 77.40 77.55 29,742,829 -0.82 -1.05
2026-09-17 78.86 79.08 77.08 78.37 8,501,733 +1.11 +1.44
2026-09-16 79.02 79.02 76.74 77.26 8,896,025 -0.39 -0.50
2026-09-15 78.48 79.14 77.09 77.65 8,666,123 -0.90 -1.15
2026-09-14 81.20 81.60 78.36 78.55 12,095,066 -5.37 -6.40
2026-09-11 82.42 84.48 82.18 83.92 10,710,876 +3.67 +4.57
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 83.37
On 2026-09-22		 76.74
On 2026-09-16		 5.19 6.68 79.02
On 2026-09-16		 79.02
On 2026-09-16		 0.00 79.35
10D 84.48
On 2026-09-11		 76.74
On 2026-09-16		 1.08 1.32 84.48
On 2026-09-11		 76.74
On 2026-09-16		 -9.16 79.85
20D 163.30
On 2026-08-27		 76.74
On 2026-09-16		 -72.71 -46.74 163.30
On 2026-08-27		 76.74
On 2026-09-16		 -53.01 108.31
WTD 83.37
On 2026-09-22		 78.88
On 2026-09-21		 5.29 6.82 81.21
On 2026-09-21		 81.21
On 2026-09-21		 0.00 81.78
MTD 163.29
On 2026-09-01		 76.74
On 2026-09-16		 -75.71 -47.75 163.29
On 2026-09-01		 76.74
On 2026-09-16		 -53.00 91.22
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,345
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,203,692
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,626,755
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,392,600
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.63 -185.20 -0.36 429,815,808
DJTA

Dow Jones Transportation Average

19,887.73 -83.17 -0.42 79,960,920
SPX

S&P 500 Index

7,764.75 +0.05 +0.00
OEX

S&P 100 Index

3,875.75 -2.35 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.62 -57.05 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.54 +0.41 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.88 +1.31 +0.03
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.14 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.28 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
APH

Amphenol Corporation

82.84 +2.12 +2.63 12,739,082