AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	43.48	43.88	43.48	43.88	43.83	-0.36%	13
Dec 1, 2025	44.04	44.04	44.04	44.04	43.99	-0.07%	3
Nov 28, 2025	43.88	44.07	43.88	44.07	44.02	-0.41%	6
Nov 25, 2025	44.25	44.25	44.25	44.25	44.20	3.95%	4
Nov 14, 2025	42.57	42.57	42.57	42.57	42.52	-1.73%	4
Nov 13, 2025	43.32	43.32	43.32	43.32	43.27	-1.52%	1
Nov 10, 2025	43.99	43.99	43.99	43.99	43.94	-0.09%	1
Nov 6, 2025	45.08	45.08	44.03	44.03	43.98	-0.38%	9
Nov 3, 2025	45.85	45.85	44.20	44.20	44.15	-1.47%	230
Oct 31, 2025	44.76	44.90	44.76	44.86	44.81	7.94%	47
Oct 28, 2025	41.56	41.56	41.56	41.56	41.52	-1.52%	2
Oct 24, 2025	42.20	42.20	42.20	42.20	42.15	0.57%	18
Oct 23, 2025	41.96	41.96	41.96	41.96	41.92	-0.47%	2
Oct 22, 2025	42.16	42.16	42.16	42.16	42.12	0.17%	4
Oct 20, 2025	42.09	42.09	42.09	42.09	42.05	0.67%	10
Oct 16, 2025	42.68	42.68	41.81	41.81	41.77	-1.48%	7
Oct 14, 2025	42.44	42.44	42.44	42.44	42.39	2.61%	8
Oct 13, 2025	41.36	41.52	41.36	41.36	41.32	-0.10%	41
Oct 10, 2025	41.78	41.78	41.40	41.40	41.36	0.98%	54
Oct 9, 2025	40.97	41.00	40.97	41.00	40.96	0.96%	54
Oct 8, 2025	40.61	40.61	40.61	40.61	40.57	-0.25%	730
Oct 7, 2025	40.65	40.71	40.37	40.71	40.67	-0.22%	14,605
Oct 6, 2025	40.61	40.80	40.61	40.80	40.76	-1.83%	382
Oct 3, 2025	41.52	41.56	41.52	41.56	41.52	0.10%	2
Oct 1, 2025	41.52	41.52	41.52	41.52	41.48	-0.76%	1
Sep 30, 2025	41.84	41.84	41.84	41.84	41.80	1.26%	6
Sep 29, 2025	41.99	42.30	41.30	41.32	41.28	-2.82%	43
Sep 8, 2025	42.48	42.52	42.48	42.52	42.43	0.76%	4
Sep 5, 2025	42.20	42.20	42.20	42.20	42.11	1.32%	3
Sep 3, 2025	41.65	41.65	41.65	41.65	41.56	3.17%	14
Aug 19, 2025	40.37	40.37	40.37	40.37	40.28	-2.01%	1
Aug 18, 2025	41.20	41.20	41.20	41.20	41.11	-1.44%	1
Aug 13, 2025	41.80	41.80	41.80	41.80	41.71	-1.51%	1
Aug 5, 2025	42.44	42.44	42.44	42.44	42.35	1.82%	3
Jul 23, 2025	41.68	41.68	41.68	41.68	41.59	0.58%	3
Jul 22, 2025	41.44	41.44	41.44	41.44	41.35	-	1
Jul 21, 2025	41.44	41.44	41.44	41.44	41.35	-1.71%	3
Jul 17, 2025	42.16	42.16	42.16	42.16	42.07	-	10
Jul 10, 2025	42.16	42.16	42.16	42.16	42.07	2.03%	3
Jun 26, 2025	41.32	41.32	41.32	41.32	41.23	0.39%	40
Jun 25, 2025	41.16	41.16	41.16	41.16	41.07	0.54%	30
Jun 18, 2025	41.29	41.29	40.94	40.94	40.85	-0.87%	12