AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	234.07	234.73	231.23	232.08	232.08	-0.62%	1,837
Feb 19, 2026	233.23	235.02	232.29	233.52	233.52	-0.14%	425
Feb 18, 2026	235.00	235.00	233.17	233.85	233.85	0.25%	187
Feb 17, 2026	227.24	233.60	225.00	233.26	233.26	1.00%	1,752
Feb 13, 2026	227.68	230.99	226.80	230.96	230.96	-0.38%	579
Feb 12, 2026	237.97	240.00	230.20	231.84	231.84	-1.70%	947
Feb 11, 2026	225.00	239.59	225.00	235.86	235.86	0.66%	275
Feb 10, 2026	237.14	237.14	232.05	234.31	234.31	0.21%	539
Feb 9, 2026	233.50	235.00	231.01	233.83	233.83	0.70%	275
Feb 6, 2026	230.00	233.25	229.94	232.21	232.21	1.37%	300
Feb 5, 2026	229.99	230.44	225.69	229.07	229.07	1.17%	791
Feb 4, 2026	230.00	233.55	226.11	226.43	226.43	-0.14%	499
Feb 3, 2026	232.66	237.18	215.00	226.75	226.75	-0.60%	286
Feb 2, 2026	225.59	228.99	222.46	228.12	228.12	1.92%	121
Jan 30, 2026	224.47	227.68	222.56	223.83	223.83	-0.37%	821
Jan 29, 2026	222.00	225.60	222.00	224.66	224.66	0.87%	366
Jan 28, 2026	220.80	222.80	217.17	222.73	222.73	1.12%	890
Jan 27, 2026	215.13	220.27	215.13	220.27	220.27	0.28%	948
Jan 26, 2026	218.32	222.99	218.32	219.66	219.66	-0.27%	2,129
Jan 23, 2026	223.47	224.37	220.15	220.25	220.25	-1.47%	4,046
Jan 22, 2026	222.78	223.53	221.80	223.53	223.53	3.07%	147
Jan 21, 2026	212.97	218.59	212.97	216.88	216.88	2.15%	406
Jan 20, 2026	218.05	218.05	211.83	212.32	212.32	-1.20%	561
Jan 16, 2026	216.52	216.52	213.52	214.91	214.91	0.24%	36
Jan 15, 2026	213.41	214.40	212.10	214.40	214.40	1.56%	314
Jan 14, 2026	211.43	211.43	210.95	211.10	211.10	0.69%	186
Jan 13, 2026	210.80	210.87	209.65	209.65	209.65	-0.12%	347
Jan 12, 2026	210.01	211.70	208.54	209.90	209.90	-0.61%	93
Jan 9, 2026	210.03	211.67	209.89	211.18	211.18	-0.99%	819
Jan 8, 2026	213.27	213.30	211.17	213.30	213.30	0.04%	981
Jan 7, 2026	213.90	215.45	211.10	213.21	213.21	0.77%	199
Jan 6, 2026	212.08	212.08	209.27	211.59	211.59	-0.38%	5,828
Jan 5, 2026	209.60	212.67	207.26	212.40	212.40	2.24%	331
Jan 2, 2026	210.56	210.56	205.52	207.75	207.74	0.56%	386
Dec 31, 2025	207.01	207.89	204.96	206.58	206.58	-0.34%	187
Dec 30, 2025	208.02	208.17	207.26	207.29	207.29	-0.26%	370
Dec 29, 2025	210.11	210.11	207.78	207.82	207.82	-0.41%	291
Dec 24, 2025	210.09	210.09	208.66	208.68	208.68	-0.10%	167
Dec 23, 2025	208.40	209.35	207.97	208.89	208.89	1.63%	17
Dec 22, 2025	205.87	205.87	201.93	205.55	205.55	1.58%	1,182
Dec 19, 2025	203.04	203.17	202.30	202.34	202.34	0.78%	2,111
Dec 18, 2025	201.35	201.35	200.41	200.77	200.77	0.51%	366
Dec 17, 2025	200.17	201.88	199.40	199.75	199.75	-0.80%	153
Dec 16, 2025	202.80	202.80	201.37	201.37	201.37	-0.40%	133
Dec 15, 2025	200.33	202.18	200.33	202.18	202.18	0.02%	605
Dec 12, 2025	204.89	204.89	201.76	202.14	202.14	-0.86%	213
Dec 11, 2025	201.04	204.24	199.92	203.89	203.89	2.81%	905
Dec 10, 2025	196.96	198.31	196.51	198.31	198.31	-0.20%	14
Dec 9, 2025	198.70	198.70	198.70	198.70	198.70	-0.30%	29
Dec 8, 2025	201.39	201.39	199.00	199.29	199.29	-0.68%	58,643