APH: Amphenol Corporation

As of Friday, August 21st, 2026

$ 157.01

+3.90 +2.55%

Open: 156.50
High: 158.41
Low: 153.81
Volume: 6,276,599
Previous Close on Thursday, August 20th, 2026

$ 153.11

-2.93 -1.88%

Open: 155.75
High: 156.70
Low: 152.82
Volume: 5,321,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 156.50 158.41 153.81 157.01 6,276,599 +3.90 +2.55
2026-08-20 155.75 156.70 152.82 153.11 5,321,394 -2.93 -1.88
2026-08-19 162.00 163.25 155.56 156.04 6,019,841 -3.53 -2.21
2026-08-18 165.20 166.38 158.10 159.57 7,408,505 -11.30 -6.61
2026-08-17 167.95 172.06 166.45 170.87 6,294,705 +3.76 +2.25
2026-08-14 165.65 167.89 165.25 167.11 4,475,235 +1.36 +0.82
2026-08-13 169.82 170.40 165.27 165.75 4,121,001 -4.21 -2.48
2026-08-12 172.14 172.82 168.18 169.96 5,222,099 +2.73 +1.63
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 172.06
On 2026-08-17		 152.82
On 2026-08-20		 -10.10 -6.04 172.06
On 2026-08-17		 152.82
On 2026-08-20		 -11.18 159.32
10D 172.82
On 2026-08-12		 152.82
On 2026-08-20		 -12.17 -7.19 172.82
On 2026-08-12		 152.82
On 2026-08-20		 -11.57 163.44
20D 176.33
On 2026-08-06		 139.67
On 2026-07-28		 4.34 2.84 176.33
On 2026-08-06		 152.82
On 2026-08-20		 -13.33 162.25
WTD 172.06
On 2026-08-17		 152.82
On 2026-08-20		 -10.10 -6.04 172.06
On 2026-08-17		 152.82
On 2026-08-20		 -11.18 159.32
MTD 176.33
On 2026-08-06		 152.82
On 2026-08-20		 -3.69 -2.30 176.33
On 2026-08-06		 152.82
On 2026-08-20		 -13.33 165.40
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

181.28 +1.65 +0.92 137,789
FELE

Franklin Electric Inc

104.10 +0.84 +0.81 135,438
BLFS

BioLife Solutions Inc.

37.10 +0.13 +0.35 747,966
TM

Toyota Motor Corporation

197.35 +5.11 +2.66 368,622
APH

Amphenol Corporation

157.01 +3.90 +2.55 6,276,599