AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	202.95	202.95	202.95	202.95	202.95	-0.64%	-
Mar 2, 2026	204.25	204.25	204.25	204.25	204.25	1.74%	-
Feb 27, 2026	200.75	200.75	200.75	200.75	200.75	-1.88%	-
Feb 26, 2026	204.60	204.60	204.60	204.60	204.60	2.96%	-
Feb 25, 2026	198.72	198.72	198.72	198.72	198.72	-0.10%	-
Feb 24, 2026	198.92	198.92	198.92	198.92	198.92	-0.59%	-
Feb 23, 2026	200.10	200.10	200.10	200.10	200.10	1.75%	-
Feb 20, 2026	198.50	198.50	198.50	196.66	196.66	-1.30%	11
Feb 19, 2026	199.26	199.26	199.26	199.26	199.26	0.54%	-
Feb 18, 2026	198.76	198.76	198.76	198.18	198.18	1.34%	7
Feb 17, 2026	195.56	195.56	195.56	195.56	195.56	3.78%	-
Feb 16, 2026	188.44	188.44	188.44	188.44	188.44	-2.98%	-
Feb 13, 2026	194.22	194.22	194.22	194.22	194.22	-1.18%	-
Feb 12, 2026	196.54	196.54	196.54	196.54	196.54	-0.83%	-
Feb 11, 2026	198.18	198.18	198.18	198.18	198.18	0.49%	-
Feb 10, 2026	197.22	197.22	197.22	197.22	197.22	0.79%	-
Feb 9, 2026	195.68	195.68	195.68	195.68	195.68	-0.66%	-
Feb 6, 2026	196.98	196.98	196.98	196.98	196.98	1.04%	-
Feb 5, 2026	194.96	194.96	194.96	194.96	194.96	0.41%	-
Feb 4, 2026	194.16	194.16	194.16	194.16	194.16	-	-
Feb 3, 2026	194.16	194.16	194.16	194.16	194.16	0.56%	-
Feb 2, 2026	193.08	193.08	193.08	193.08	193.08	2.65%	-
Jan 30, 2026	188.10	188.10	188.10	188.10	188.10	-0.13%	-
Jan 29, 2026	188.34	188.34	188.34	188.34	188.34	1.07%	-
Jan 28, 2026	186.34	186.34	186.34	186.34	186.34	1.51%	-
Jan 27, 2026	183.56	183.56	183.56	183.56	183.56	-0.29%	-
Jan 26, 2026	184.10	184.10	184.10	184.10	184.10	-2.37%	-
Jan 23, 2026	188.56	188.56	188.56	188.56	188.56	-0.73%	-
Jan 22, 2026	189.94	189.94	189.94	189.94	189.94	1.99%	-
Jan 21, 2026	186.24	186.24	186.24	186.24	186.24	2.35%	-
Jan 20, 2026	181.96	181.96	181.96	181.96	181.96	0.11%	-
Jan 19, 2026	179.60	179.60	179.60	181.76	181.76	-2.02%	37
Jan 16, 2026	185.50	185.50	185.50	185.50	185.50	0.11%	-
Jan 15, 2026	185.30	185.30	185.30	185.30	185.30	2.27%	-
Jan 14, 2026	180.24	180.24	180.24	181.18	181.18	0.52%	6
Jan 13, 2026	180.24	180.24	180.24	180.24	180.24	-	-
Jan 12, 2026	180.24	180.24	180.24	180.24	180.24	-0.32%	-
Jan 9, 2026	180.82	180.82	180.82	180.82	180.82	-0.87%	-
Jan 8, 2026	182.40	182.40	182.40	182.40	182.40	0.34%	-
Jan 7, 2026	181.78	181.78	181.78	181.78	181.78	0.46%	-
Jan 6, 2026	180.94	180.94	180.94	180.94	180.94	0.17%	-
Jan 5, 2026	180.64	180.64	180.64	180.64	180.64	2.02%	-
Jan 2, 2026	177.06	177.06	177.06	177.06	177.06	0.09%	-
Dec 30, 2025	176.90	176.90	176.90	176.90	176.90	-0.01%	-
Dec 29, 2025	176.92	176.92	176.92	176.92	176.92	-0.14%	-
Dec 23, 2025	177.12	177.12	177.12	177.16	177.16	1.49%	80
Dec 22, 2025	174.56	174.56	174.56	174.56	174.56	1.01%	-
Dec 19, 2025	172.82	172.82	172.82	172.82	172.82	0.91%	-
Dec 18, 2025	171.46	172.00	171.46	171.26	171.26	0.55%	80
Dec 17, 2025	170.32	170.32	170.32	170.32	170.32	-0.40%	-