AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.46	46.50	46.46	46.50	46.50	0.96%	44
Mar 19, 2026	46.06	46.06	46.06	46.06	46.06	-2.56%	24
Mar 16, 2026	48.09	48.09	47.26	47.27	47.27	-1.81%	16
Mar 11, 2026	48.12	48.14	48.12	48.14	48.09	-5.96%	20
Feb 27, 2026	49.58	51.19	49.58	51.19	51.14	1.17%	2
Feb 26, 2026	50.60	50.60	50.60	50.60	50.55	1.79%	15
Feb 23, 2026	50.97	50.97	49.55	49.71	49.66	-2.68%	40
Feb 18, 2026	51.08	51.08	51.08	51.08	51.03	2.16%	10
Feb 12, 2026	51.83	51.83	50.00	50.00	49.95	-1.96%	16
Feb 10, 2026	51.00	51.00	51.00	51.00	50.95	0.81%	36
Feb 6, 2026	50.59	50.59	50.59	50.59	50.54	0.44%	1
Feb 5, 2026	50.37	50.37	50.30	50.37	50.32	1.27%	1,692
Feb 4, 2026	49.94	50.00	49.74	49.74	49.69	2.01%	24
Jan 30, 2026	48.71	48.76	48.71	48.76	48.71	0.10%	3
Jan 29, 2026	48.71	48.71	48.71	48.71	48.66	1.48%	2
Jan 28, 2026	48.07	48.07	47.85	48.00	47.95	-2.72%	43
Jan 26, 2026	49.31	49.34	49.31	49.34	49.29	0.78%	7
Jan 23, 2026	48.95	48.96	48.87	48.96	48.91	-0.79%	15
Jan 22, 2026	49.16	49.35	49.16	49.35	49.30	2.30%	1,925
Jan 21, 2026	48.48	48.48	48.24	48.24	48.19	-0.62%	22
Jan 19, 2026	47.69	48.54	47.69	48.54	48.49	1.00%	7
Jan 16, 2026	48.06	48.06	48.06	48.06	48.01	-	1
Jan 15, 2026	48.06	48.06	48.06	48.06	48.01	1.29%	6
Jan 13, 2026	47.45	47.45	47.45	47.45	47.40	0.53%	5
Jan 12, 2026	47.21	47.21	47.15	47.20	47.15	0.21%	345
Jan 9, 2026	47.40	47.40	47.10	47.10	47.05	0.64%	104
Jan 6, 2026	47.21	47.21	46.80	46.80	46.75	-2.19%	5
Jan 5, 2026	47.65	47.85	47.65	47.85	47.80	2.03%	45
Jan 2, 2026	46.90	46.90	46.90	46.90	46.85	-2.09%	15
Dec 30, 2025	48.40	48.40	47.90	47.90	47.85	-1.20%	5
Dec 29, 2025	48.48	48.48	48.48	48.48	48.43	1.00%	40
Dec 26, 2025	47.86	48.00	47.86	48.00	47.95	-0.68%	8
Dec 23, 2025	48.33	48.33	48.33	48.33	48.28	2.20%	15
Dec 22, 2025	47.19	47.29	47.19	47.29	47.24	1.37%	128
Dec 19, 2025	46.65	46.65	46.65	46.65	46.60	1.61%	2
Dec 17, 2025	46.10	46.10	45.91	45.91	45.86	-0.17%	6
Dec 16, 2025	45.99	45.99	45.99	45.99	45.94	0.07%	2
Dec 11, 2025	45.95	45.96	45.90	45.96	45.91	2.47%	22
Dec 9, 2025	44.85	44.85	44.85	44.85	44.80	-0.69%	15
Dec 5, 2025	43.83	45.16	43.83	45.16	45.11	2.92%	21
Dec 2, 2025	43.48	43.88	43.48	43.88	43.79	-0.36%	13
Dec 1, 2025	44.04	44.04	44.04	44.04	43.95	-0.07%	3
Nov 28, 2025	43.88	44.07	43.88	44.07	43.98	-0.41%	6
Nov 25, 2025	44.25	44.25	44.25	44.25	44.16	3.95%	4
Nov 14, 2025	42.57	42.57	42.57	42.57	42.48	-1.73%	4
Nov 13, 2025	43.32	43.32	43.32	43.32	43.23	-1.52%	1
Nov 10, 2025	43.99	43.99	43.99	43.99	43.90	-0.09%	1
Nov 6, 2025	45.08	45.08	44.03	44.03	43.94	-0.38%	9
Nov 3, 2025	45.85	45.85	44.20	44.20	44.11	-1.47%	230
Oct 31, 2025	44.76	44.90	44.76	44.86	44.76	7.94%	47