APH: Amphenol Corporation

As of Friday, May 22nd, 2026

$ 132.06

+7.20 +5.77%

Open: 127.12
High: 132.59
Low: 127.12
Volume: 17,730,393
Previous Close on Thursday, May 21st, 2026

$ 124.86

+1.81 +1.47%

Open: 122.28
High: 125.17
Low: 121.41
Volume: 8,570,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 127.12 132.59 127.12 132.06 17,730,260 +7.20 +5.77
2026-05-21 122.28 125.17 121.41 124.86 8,570,187 +1.81 +1.47
2026-05-20 119.97 123.10 119.60 123.05 9,522,650 +3.85 +3.23
2026-05-19 119.72 120.32 118.01 119.20 10,756,534 -2.52 -2.07
2026-05-18 125.41 125.74 120.16 121.72 9,874,133 -3.28 -2.62
2026-05-15 128.39 128.70 124.72 125.00 10,070,197 -4.19 -3.24
2026-05-14 124.93 129.44 123.55 129.19 10,701,071 +4.55 +3.65
2026-05-13 129.95 129.98 123.55 124.64 10,889,415 -3.23 -2.53
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 132.59
On 2026-05-22		 118.01
On 2026-05-19		 7.06 5.65 125.74
On 2026-05-18		 118.01
On 2026-05-19		 -6.15 124.18
10D 132.59
On 2026-05-22		 118.01
On 2026-05-19		 4.03 3.15 129.98
On 2026-05-13		 118.01
On 2026-05-19		 -9.21 125.01
20D 154.92
On 2026-04-29		 118.01
On 2026-05-19		 -17.65 -11.79 154.92
On 2026-04-29		 118.01
On 2026-05-19		 -23.82 133.06
WTD 132.59
On 2026-05-22		 118.01
On 2026-05-19		 7.06 5.65 125.74
On 2026-05-18		 118.01
On 2026-05-19		 -6.15 124.18
MTD 146.67
On 2026-05-01		 118.01
On 2026-05-19		 -15.21 -10.33 146.67
On 2026-05-01		 118.01
On 2026-05-19		 -19.54 129.58
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

98.28 +1.60 +1.65 202,238
BLFS

BioLife Solutions Inc.

23.95 -0.79 -3.19 999,937
ING

ING Groep N.V.

30.50 -0.16 -0.52 2,332,486
TM

Toyota Motor Corporation

189.08 -0.58 -0.31 395,506
APH

Amphenol Corporation

132.06 +7.20 +5.77 17,730,393