Skip to main content
logo
AMETEK, Inc. (LON:0HF7)
London flag London · Delayed Price · Currency is GBP · Price in USD
202.34
+1.57 (0.78%)
At close: Dec 19, 2025

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025203.04203.17202.30202.34202.340.78%2,111
Dec 18, 2025201.35201.35200.41200.77200.770.51%366
Dec 17, 2025200.17201.88199.40199.75199.75-0.80%153
Dec 16, 2025202.80202.80201.37201.37201.37-0.40%133
Dec 15, 2025200.33202.18200.33202.18202.180.02%605
Dec 12, 2025204.89204.89201.76202.14202.14-0.86%213
Dec 11, 2025201.04204.24199.92203.89203.892.81%905
Dec 10, 2025196.96198.31196.51198.31198.31-0.20%14
Dec 9, 2025198.70198.70198.70198.70198.70-0.30%29
Dec 8, 2025201.39201.39199.00199.29199.29-0.68%58,643
Dec 5, 2025202.99202.99197.52200.65200.650.11%378
Dec 4, 2025199.37200.43198.73200.43200.121.50%20
Dec 3, 2025198.39198.39196.85197.46197.150.30%1,935
Dec 2, 2025195.66196.87195.23196.87196.57-0.47%65
Dec 1, 2025197.20198.10196.34197.80197.49-0.23%1,253
Nov 28, 2025196.42198.26195.95198.26197.950.37%429
Nov 26, 2025197.43197.52197.02197.52197.210.53%73
Nov 25, 2025193.86196.47193.86196.47196.170.68%321
Nov 24, 2025196.27196.27194.39195.14194.84-0.15%642
Nov 21, 2025192.66195.44190.77195.44195.132.67%35
Nov 20, 2025194.58194.58189.72190.35190.06-0.13%728
Nov 19, 2025190.39191.52189.99190.61190.320.43%21
Nov 18, 2025189.51191.01188.70189.79189.50-2.46%1,356
Nov 17, 2025193.89195.17193.00194.57194.270.87%742
Nov 14, 2025193.00193.98192.41192.90192.60-0.53%817
Nov 13, 2025196.55196.55193.93193.93193.63-2.57%140
Nov 12, 2025198.40200.08197.78199.05198.740.92%111
Nov 11, 2025197.97197.97195.12197.23196.92-0.05%53
Nov 10, 2025197.75197.75195.59197.34197.030.77%1,467
Nov 7, 2025194.75197.05193.57195.82195.52-0.46%409
Nov 6, 2025199.57199.57196.73196.73196.43-1.15%4
Nov 5, 2025198.44199.02198.44199.02198.710.88%189
Nov 4, 2025195.88198.44195.88197.29196.98-0.42%1,316
Nov 3, 2025202.92206.90196.96198.12197.81-2.13%1,195
Oct 31, 2025198.28202.59197.44202.44202.131.74%719
Oct 30, 2025196.00199.57192.68198.98198.677.87%2,138
Oct 29, 2025185.86186.54184.47184.47184.18-0.51%106
Oct 28, 2025186.73187.62184.69185.41185.12-0.33%39
Oct 27, 2025187.43188.48186.03186.03185.74-0.93%21
Oct 24, 2025189.95189.95187.78187.78187.49-0.07%604
Oct 23, 2025185.60187.91185.01187.91187.610.95%108
Oct 22, 2025188.33188.33186.13186.13185.84-1.24%249
Oct 21, 2025186.47188.47186.44188.47188.180.56%412
Oct 20, 2025186.97187.69186.04187.41187.122.05%229
Oct 17, 2025185.61185.61183.64183.64183.36-0.20%15
Oct 16, 2025186.26186.82184.01184.01183.72-0.98%13
Oct 15, 2025187.51187.81185.83185.83185.54-0.24%81
Oct 14, 2025180.69186.27180.69186.27185.982.97%65
Oct 13, 2025180.14181.40179.72180.90180.620.02%472
Oct 10, 2025184.04184.61180.86180.86180.58-1.21%485