APH: Amphenol Corporation

As of Friday, August 22nd, 2025

$ 109.36

+0.55 +0.51%

Open: 109.01
High: 111.17
Low: 108.43
Volume: 6,133,732
Previous Close on Thursday, August 21st, 2025

$ 108.81

+0.16 +0.15%

Open: 108.52
High: 109.48
Low: 107.89
Volume: 7,300,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 109.01 111.17 108.43 109.36 6,133,731 +0.55 +0.51
2025-08-21 108.52 109.48 107.89 108.81 7,300,386 +0.16 +0.15
2025-08-20 109.30 109.46 104.71 108.65 9,010,594 -1.33 -1.21
2025-08-19 110.81 112.02 109.18 109.98 6,999,665 -1.08 -0.97
2025-08-18 110.00 111.38 109.72 111.06 6,774,362 +1.85 +1.69
2025-08-15 110.55 110.72 107.52 109.21 6,480,234 -1.53 -1.38
2025-08-14 109.01 110.83 108.77 110.74 6,209,853 +0.91 +0.83
2025-08-13 112.12 112.35 107.67 109.83 9,728,172 -2.02 -1.81
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 112.02
On 2025-08-19		 104.71
On 2025-08-20		 0.15 0.14 112.02
On 2025-08-19		 104.71
On 2025-08-20		 -6.52 109.57
10D 112.35
On 2025-08-13		 104.71
On 2025-08-20		 -0.62 -0.56 112.35
On 2025-08-13		 104.71
On 2025-08-20		 -6.80 109.93
20D 112.35
On 2025-08-13		 102.76
On 2025-08-01		 4.34 4.13 112.35
On 2025-08-13		 104.71
On 2025-08-20		 -6.80 108.61
WTD 112.02
On 2025-08-19		 104.71
On 2025-08-20		 0.15 0.14 112.02
On 2025-08-19		 104.71
On 2025-08-20		 -6.52 109.57
MTD 112.35
On 2025-08-13		 102.76
On 2025-08-01		 2.85 2.68 112.35
On 2025-08-13		 104.71
On 2025-08-20		 -6.80 109.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
APH

Amphenol Corporation

109.36 +0.55 +0.51 6,133,732