Skip to main content
logo
AMETEK, Inc. (LON:0HF7)
London flag London · Delayed Price · Currency is GBP · Price in USD
215.42
-5.01 (-2.27%)
Mar 13, 2026, 5:13 PM GMT

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026213.85221.49213.85214.73214.73-0.82%80
Mar 12, 2026226.40226.40216.51216.51216.51-3.27%1,350
Mar 11, 2026222.23227.04222.23223.83223.83-1.57%518
Mar 10, 2026225.27228.50223.45227.39227.392.44%36
Mar 9, 2026215.00222.98215.00221.98221.98-0.91%6,275
Mar 6, 2026222.00227.30220.80224.01224.01-0.45%1,802
Mar 5, 2026233.00234.70225.02225.02225.02-4.02%816
Mar 4, 2026233.23237.05232.65234.44234.44-0.76%1,104
Mar 3, 2026235.73240.73231.84236.23236.23-1.82%1,794
Mar 2, 2026229.92241.02229.92240.62240.621.63%1,108
Feb 27, 2026234.60238.12234.44236.77236.770.77%667
Feb 26, 2026234.25235.25232.26234.95234.95-0.09%729
Feb 25, 2026235.19239.20232.96235.16235.16-0.31%830
Feb 24, 2026236.00236.00232.10235.90235.892.70%450
Feb 23, 2026235.31235.31229.44229.69229.69-1.03%1,279
Feb 20, 2026234.07234.73231.23232.08232.08-0.62%1,837
Feb 19, 2026233.23235.02232.29233.52233.52-0.14%425
Feb 18, 2026235.00235.00233.17233.85233.850.25%187
Feb 17, 2026227.24233.60225.00233.26233.261.00%1,752
Feb 13, 2026227.68230.99226.80230.96230.96-0.38%579
Feb 12, 2026237.97240.00230.20231.84231.84-1.70%947
Feb 11, 2026225.00239.59225.00235.86235.860.66%275
Feb 10, 2026237.14237.14232.05234.31234.310.21%539
Feb 9, 2026233.50235.00231.01233.83233.830.70%275
Feb 6, 2026230.00233.25229.94232.21232.211.37%300
Feb 5, 2026229.99230.44225.69229.07229.071.17%791
Feb 4, 2026230.00233.55226.11226.43226.43-0.14%499
Feb 3, 2026232.66237.18215.00226.75226.75-0.60%286
Feb 2, 2026225.59228.99222.46228.12228.121.92%121
Jan 30, 2026224.47227.68222.56223.83223.83-0.37%821
Jan 29, 2026222.00225.60222.00224.66224.660.87%366
Jan 28, 2026220.80222.80217.17222.73222.731.12%890
Jan 27, 2026215.13220.27215.13220.27220.270.28%948
Jan 26, 2026218.32222.99218.32219.66219.66-0.27%2,129
Jan 23, 2026223.47224.37220.15220.25220.25-1.47%4,046
Jan 22, 2026222.78223.53221.80223.53223.533.07%147
Jan 21, 2026212.97218.59212.97216.88216.882.15%406
Jan 20, 2026218.05218.05211.83212.32212.32-1.20%561
Jan 16, 2026216.52216.52213.52214.91214.910.24%36
Jan 15, 2026213.41214.40212.10214.40214.401.56%314
Jan 14, 2026211.43211.43210.95211.10211.100.69%186
Jan 13, 2026210.80210.87209.65209.65209.65-0.12%347
Jan 12, 2026210.01211.70208.54209.90209.90-0.61%93
Jan 9, 2026210.03211.67209.89211.18211.18-0.99%819
Jan 8, 2026213.27213.30211.17213.30213.300.04%981
Jan 7, 2026213.90215.45211.10213.21213.210.77%199
Jan 6, 2026212.08212.08209.27211.59211.59-0.38%5,828
Jan 5, 2026209.60212.67207.26212.40212.402.24%331
Jan 2, 2026210.56210.56205.52207.75207.740.56%386
Dec 31, 2025207.01207.89204.96206.58206.58-0.34%187