AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	202.99	202.99	197.52	200.65	200.65	0.11%	378
Dec 4, 2025	199.37	200.43	198.73	200.43	200.12	1.50%	20
Dec 3, 2025	198.39	198.39	196.85	197.46	197.15	0.30%	1,935
Dec 2, 2025	195.66	196.87	195.23	196.87	196.57	-0.47%	65
Dec 1, 2025	197.20	198.10	196.34	197.80	197.49	-0.23%	1,253
Nov 28, 2025	196.42	198.26	195.95	198.26	197.95	0.37%	429
Nov 26, 2025	197.43	197.52	197.02	197.52	197.21	0.53%	73
Nov 25, 2025	193.86	196.47	193.86	196.47	196.17	0.68%	321
Nov 24, 2025	196.27	196.27	194.39	195.14	194.84	-0.15%	642
Nov 21, 2025	192.66	195.44	190.77	195.44	195.13	2.67%	35
Nov 20, 2025	194.58	194.58	189.72	190.35	190.06	-0.13%	728
Nov 19, 2025	190.39	191.52	189.99	190.61	190.32	0.43%	21
Nov 18, 2025	189.51	191.01	188.70	189.79	189.50	-2.46%	1,356
Nov 17, 2025	193.89	195.17	193.00	194.57	194.27	0.87%	742