AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	188.22	188.22	188.22	188.22	188.22	-0.12%	-
Jan 29, 2026	188.44	188.44	188.44	188.44	188.44	1.07%	-
Jan 28, 2026	184.76	186.44	184.76	186.44	186.44	1.59%	10
Jan 27, 2026	183.00	183.52	182.84	183.52	183.52	-0.34%	106
Jan 26, 2026	184.20	184.20	184.14	184.14	184.14	-2.17%	20
Jan 23, 2026	193.00	193.00	188.22	188.22	188.22	-1.16%	32
Jan 22, 2026	189.54	190.42	189.54	190.42	190.42	2.43%	10
Jan 21, 2026	182.06	185.90	182.06	185.90	185.90	2.06%	400
Jan 20, 2026	182.14	182.14	182.14	182.14	182.14	-0.80%	-
Jan 19, 2026	183.60	183.60	183.60	183.60	183.60	-0.98%	-
Jan 16, 2026	187.00	187.00	184.28	185.42	185.42	2.68%	168
Jan 14, 2026	180.30	183.92	180.30	180.58	180.58	0.29%	58
Jan 13, 2026	180.28	180.28	180.06	180.06	180.06	-0.09%	4
Jan 12, 2026	180.10	180.62	180.08	180.22	180.22	-0.25%	203
Jan 9, 2026	183.94	183.94	180.68	180.68	180.68	-1.06%	721
Jan 8, 2026	182.68	182.68	181.04	182.62	182.62	0.44%	20
Jan 7, 2026	181.54	181.82	181.54	181.82	181.82	0.32%	3
Jan 6, 2026	181.04	181.24	180.62	181.24	181.24	0.34%	25
Jan 5, 2026	180.70	181.00	179.64	180.62	180.62	2.11%	93
Jan 2, 2026	176.42	176.88	175.80	176.88	176.88	-0.57%	514
Dec 30, 2025	177.90	177.90	177.90	177.90	177.90	0.55%	-
Dec 29, 2025	176.92	176.92	176.92	176.92	176.92	-0.10%	-
Dec 23, 2025	177.10	177.10	177.10	177.10	177.10	1.39%	-
Dec 22, 2025	174.00	174.68	174.00	174.68	174.68	0.99%	83
Dec 19, 2025	172.96	172.96	172.96	172.96	172.96	0.77%	-
Dec 18, 2025	173.82	173.82	171.64	171.64	171.64	1.06%	128
Dec 17, 2025	169.84	169.84	169.84	169.84	169.84	-0.71%	-
Dec 16, 2025	174.54	174.54	171.06	171.06	171.06	-0.51%	207
Dec 15, 2025	172.36	172.36	171.94	171.94	171.94	0.19%	30
Dec 12, 2025	172.06	172.08	171.62	171.62	171.62	-0.67%	384
Dec 11, 2025	171.78	172.78	171.64	172.78	172.78	1.70%	79
Dec 10, 2025	169.90	169.90	169.90	169.90	169.90	-0.23%	-
Dec 9, 2025	171.80	171.82	170.30	170.30	170.30	-1.32%	249
Dec 8, 2025	172.00	172.70	171.98	172.58	172.58	0.65%	463
Dec 5, 2025	171.92	171.92	171.18	171.46	171.46	-0.10%	61
Dec 4, 2025	171.64	171.64	171.64	171.64	171.37	1.36%	-
Dec 3, 2025	169.02	169.34	169.02	169.34	169.08	0.02%	17
Dec 2, 2025	169.30	169.30	169.30	169.30	169.04	2.30%	-
Dec 1, 2025	165.50	165.50	165.50	165.50	165.24	-3.19%	30
Nov 28, 2025	170.96	170.96	170.96	170.96	170.70	0.61%	-
Nov 26, 2025	169.92	169.92	169.92	169.92	169.66	-0.07%	-
Nov 25, 2025	170.10	170.10	168.98	170.04	169.78	0.34%	88
Nov 24, 2025	169.46	169.46	169.46	169.46	169.20	0.51%	-
Nov 21, 2025	168.60	168.60	168.60	168.60	168.34	1.71%	-
Nov 20, 2025	165.76	165.76	165.76	165.76	165.50	0.33%	-
Nov 19, 2025	165.22	165.22	165.22	165.22	164.96	0.30%	-
Nov 18, 2025	164.62	164.72	164.62	164.72	164.46	-1.52%	14
Nov 17, 2025	167.26	167.26	167.26	167.26	167.00	0.14%	-
Nov 14, 2025	168.86	168.86	167.02	167.02	166.76	-0.58%	2
Nov 13, 2025	173.90	173.90	168.00	168.00	167.74	-2.50%	128