AMETEK, Inc. (LON:0HF7)
London · Delayed Price · Currency is GBP · Price in USD 185.21
+0.14 (0.08%)
At close: Aug 26, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 187.00 | 188.12 | 187.00 | 187.29 | 187.29 | 0.56% | 21 |
| Aug 27, 2025 | 186.91 | 187.08 | 185.79 | 186.24 | 186.24 | 0.56% | 211 |
| Aug 26, 2025 | 185.79 | 186.51 | 184.71 | 185.21 | 185.21 | 0.08% | 137 |
| Aug 25, 2025 | 187.30 | 187.30 | 185.07 | 185.07 | 185.07 | -1.05% | 159 |
| Aug 22, 2025 | 184.34 | 187.92 | 183.58 | 187.03 | 187.03 | 1.96% | 1,072 |
| Aug 21, 2025 | 181.80 | 183.60 | 181.80 | 183.44 | 183.44 | 0.09% | 41 |
| Aug 20, 2025 | 185.00 | 186.57 | 183.16 | 183.27 | 183.27 | -0.37% | 163 |
| Aug 19, 2025 | 183.00 | 185.10 | 183.00 | 183.96 | 183.96 | 1.08% | 202 |
| Aug 18, 2025 | 181.83 | 182.70 | 181.29 | 181.99 | 181.99 | -0.78% | 1,305 |
| Aug 15, 2025 | 185.34 | 186.78 | 183.42 | 183.42 | 183.42 | -0.62% | 587 |
| Aug 14, 2025 | 186.09 | 186.09 | 184.57 | 184.57 | 184.57 | -0.44% | 154 |
| Aug 13, 2025 | 185.33 | 185.82 | 184.95 | 185.39 | 185.39 | 0.65% | 251 |
| Aug 12, 2025 | 183.88 | 184.19 | 182.85 | 184.19 | 184.19 | 1.30% | 35 |
| Aug 11, 2025 | 182.22 | 182.35 | 181.83 | 181.83 | 181.83 | 0.06% | 32 |
| Aug 8, 2025 | 183.74 | 183.74 | 181.70 | 181.73 | 181.73 | -0.54% | 62 |
| Aug 7, 2025 | 182.22 | 182.72 | 182.22 | 182.72 | 182.72 | -1.15% | 17 |
| Aug 6, 2025 | 184.87 | 186.05 | 184.44 | 184.85 | 184.85 | -0.27% | 406 |
| Aug 5, 2025 | 188.86 | 188.86 | 184.74 | 185.35 | 185.35 | 0.80% | 93 |
| Aug 4, 2025 | 182.76 | 184.65 | 182.76 | 183.88 | 183.88 | 1.16% | 190 |
| Aug 1, 2025 | 183.79 | 183.85 | 180.08 | 181.77 | 181.77 | -3.05% | 1,692 |
| Jul 31, 2025 | 180.90 | 188.80 | 180.90 | 187.48 | 187.48 | 5.46% | 945 |
| Jul 30, 2025 | 178.06 | 179.20 | 177.44 | 177.78 | 177.78 | -0.56% | 304 |
| Jul 29, 2025 | 179.71 | 179.71 | 178.63 | 178.78 | 178.78 | -0.52% | 71 |
| Jul 28, 2025 | 180.03 | 181.21 | 179.72 | 179.72 | 179.72 | 0.32% | 13 |
| Jul 25, 2025 | 180.99 | 180.99 | 179.15 | 179.15 | 179.15 | -0.52% | 58 |
| Jul 24, 2025 | 181.54 | 181.72 | 180.08 | 180.08 | 180.08 | -0.44% | 20 |
| Jul 23, 2025 | 180.72 | 181.55 | 180.59 | 180.88 | 180.88 | 1.10% | 732 |
| Jul 22, 2025 | 178.14 | 179.03 | 177.20 | 178.92 | 178.92 | 0.12% | 229 |
| Jul 21, 2025 | 178.00 | 179.48 | 178.00 | 178.71 | 178.71 | -0.23% | 741 |
| Jul 18, 2025 | 180.11 | 182.24 | 179.12 | 179.12 | 179.12 | 0.09% | 624 |
| Jul 17, 2025 | 177.22 | 178.96 | 176.79 | 178.96 | 178.96 | 1.53% | 501 |
| Jul 16, 2025 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | -0.61% | 2 |
| Jul 15, 2025 | 178.42 | 178.42 | 177.21 | 177.34 | 177.34 | -0.44% | 159 |
| Jul 14, 2025 | 178.76 | 179.12 | 178.12 | 178.12 | 178.12 | -1.48% | 200 |
| Jul 11, 2025 | 180.74 | 180.79 | 180.06 | 180.79 | 180.79 | -1.06% | 14 |
| Jul 10, 2025 | 183.08 | 183.08 | 182.73 | 182.73 | 182.73 | 1.34% | 26 |
| Jul 9, 2025 | 182.83 | 183.25 | 180.31 | 180.31 | 180.31 | -0.62% | 494 |
| Jul 8, 2025 | 182.39 | 183.40 | 181.06 | 181.44 | 181.44 | -0.27% | 14 |
| Jul 7, 2025 | 183.83 | 183.83 | 181.24 | 181.94 | 181.94 | -1.06% | 140 |
| Jul 3, 2025 | 183.81 | 184.42 | 183.73 | 183.89 | 183.89 | 0.92% | 6 |
| Jul 2, 2025 | 184.00 | 184.00 | 182.00 | 182.22 | 182.22 | -0.81% | 6 |
| Jul 1, 2025 | 180.27 | 183.70 | 180.27 | 183.70 | 183.70 | 1.81% | 102 |
| Jun 30, 2025 | 180.09 | 180.56 | 179.68 | 180.44 | 180.44 | -0.25% | 7 |
| Jun 27, 2025 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | 0.61% | 4 |
| Jun 26, 2025 | 179.23 | 179.79 | 178.63 | 179.79 | 179.79 | 1.43% | 12 |
| Jun 25, 2025 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | -0.64% | 20 |
| Jun 24, 2025 | 177.00 | 178.70 | 177.00 | 178.39 | 178.39 | 2.10% | 2 |
| Jun 23, 2025 | 176.18 | 176.73 | 174.72 | 174.72 | 174.72 | -1.30% | 693 |
| Jun 20, 2025 | 179.59 | 179.59 | 177.02 | 177.02 | 177.02 | -0.37% | 426 |
| Jun 18, 2025 | 176.61 | 177.93 | 176.61 | 177.68 | 177.68 | 0.04% | 533 |