AMETEK, Inc. (LON:0HF7)
London · Delayed Price · Currency is GBP · Price in USD 185.30
-1.17 (-0.63%)
At close: Oct 3, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 184.94 | 187.00 | 184.94 | 185.30 | 185.30 | -0.63% | 677 |
| Oct 2, 2025 | 187.54 | 188.24 | 186.47 | 186.47 | 186.47 | -0.95% | 158 |
| Oct 1, 2025 | 186.88 | 188.26 | 186.26 | 188.26 | 188.26 | 0.08% | 1,002 |
| Sep 30, 2025 | 186.78 | 188.32 | 186.64 | 188.10 | 188.10 | -0.23% | 5,092 |
| Sep 29, 2025 | 187.22 | 188.64 | 187.22 | 188.54 | 188.54 | 1.48% | 24 |
| Sep 26, 2025 | 183.99 | 186.10 | 183.99 | 185.79 | 185.79 | 1.03% | 30 |
| Sep 25, 2025 | 185.71 | 185.71 | 183.89 | 183.90 | 183.90 | -1.53% | 25 |
| Sep 24, 2025 | 188.65 | 188.65 | 186.38 | 186.75 | 186.75 | -0.98% | 282 |
| Sep 23, 2025 | 189.59 | 189.59 | 188.60 | 188.60 | 188.60 | 0.12% | 135 |
| Sep 22, 2025 | 187.65 | 189.03 | 186.79 | 188.38 | 188.38 | -0.03% | 655 |
| Sep 19, 2025 | 189.50 | 189.74 | 188.03 | 188.44 | 188.44 | -0.44% | 382 |
| Sep 18, 2025 | 187.36 | 189.27 | 186.53 | 189.27 | 189.27 | 0.60% | 212 |
| Sep 17, 2025 | 187.30 | 188.13 | 187.30 | 188.13 | 188.13 | 0.71% | 55 |
| Sep 16, 2025 | 190.58 | 190.58 | 186.81 | 186.81 | 186.81 | -1.78% | 617 |
| Sep 15, 2025 | 191.25 | 191.25 | 189.75 | 190.20 | 190.20 | -0.01% | 22 |
| Sep 12, 2025 | 192.00 | 192.00 | 190.21 | 190.21 | 189.90 | -0.11% | 48 |
| Sep 11, 2025 | 187.82 | 190.42 | 187.59 | 190.42 | 190.11 | 2.07% | 1,299 |
| Sep 10, 2025 | 187.95 | 187.95 | 186.55 | 186.55 | 186.25 | 0.05% | 311 |
| Sep 9, 2025 | 187.24 | 187.39 | 186.16 | 186.46 | 186.16 | -1.01% | 4,812 |
| Sep 8, 2025 | 188.30 | 188.36 | 186.98 | 188.36 | 188.05 | 1.30% | 485 |
| Sep 5, 2025 | 188.97 | 189.25 | 185.95 | 185.95 | 185.65 | -0.72% | 109 |
| Sep 4, 2025 | 184.33 | 187.30 | 184.15 | 187.30 | 187.00 | 2.44% | 325 |
| Sep 3, 2025 | 183.96 | 183.96 | 182.79 | 182.83 | 182.53 | -0.44% | 278 |
| Sep 2, 2025 | 184.51 | 184.75 | 182.97 | 183.64 | 183.34 | -1.96% | 710 |
| Aug 29, 2025 | 187.32 | 187.32 | 186.56 | 187.32 | 187.02 | 0.02% | 15 |
| Aug 28, 2025 | 187.00 | 188.12 | 187.00 | 187.29 | 186.99 | 0.56% | 21 |
| Aug 27, 2025 | 186.91 | 187.08 | 185.79 | 186.24 | 185.94 | 0.56% | 211 |
| Aug 26, 2025 | 185.79 | 186.51 | 184.71 | 185.21 | 184.91 | 0.08% | 137 |
| Aug 25, 2025 | 187.30 | 187.30 | 185.07 | 185.07 | 184.77 | -1.05% | 159 |
| Aug 22, 2025 | 184.34 | 187.92 | 183.58 | 187.03 | 186.73 | 1.96% | 1,072 |
| Aug 21, 2025 | 181.80 | 183.60 | 181.80 | 183.44 | 183.14 | 0.09% | 41 |
| Aug 20, 2025 | 185.00 | 186.57 | 183.16 | 183.27 | 182.97 | -0.37% | 163 |
| Aug 19, 2025 | 183.00 | 185.10 | 183.00 | 183.96 | 183.66 | 1.08% | 202 |
| Aug 18, 2025 | 181.83 | 182.70 | 181.29 | 181.99 | 181.69 | -0.78% | 1,305 |
| Aug 15, 2025 | 185.34 | 186.78 | 183.42 | 183.42 | 183.12 | -0.62% | 587 |
| Aug 14, 2025 | 186.09 | 186.09 | 184.57 | 184.57 | 184.27 | -0.44% | 154 |
| Aug 13, 2025 | 185.33 | 185.82 | 184.95 | 185.39 | 185.09 | 0.65% | 251 |
| Aug 12, 2025 | 183.88 | 184.19 | 182.85 | 184.19 | 183.89 | 1.30% | 35 |
| Aug 11, 2025 | 182.22 | 182.35 | 181.83 | 181.83 | 181.54 | 0.06% | 32 |
| Aug 8, 2025 | 183.74 | 183.74 | 181.70 | 181.73 | 181.43 | -0.54% | 62 |
| Aug 7, 2025 | 182.22 | 182.72 | 182.22 | 182.72 | 182.42 | -1.15% | 17 |
| Aug 6, 2025 | 184.87 | 186.05 | 184.44 | 184.85 | 184.55 | -0.27% | 406 |
| Aug 5, 2025 | 188.86 | 188.86 | 184.74 | 185.35 | 185.05 | 0.80% | 93 |
| Aug 4, 2025 | 182.76 | 184.65 | 182.76 | 183.88 | 183.58 | 1.16% | 190 |
| Aug 1, 2025 | 183.79 | 183.85 | 180.08 | 181.77 | 181.47 | -3.05% | 1,692 |
| Jul 31, 2025 | 180.90 | 188.80 | 180.90 | 187.48 | 187.17 | 5.46% | 945 |
| Jul 30, 2025 | 178.06 | 179.20 | 177.44 | 177.78 | 177.49 | -0.56% | 304 |
| Jul 29, 2025 | 179.71 | 179.71 | 178.63 | 178.78 | 178.49 | -0.52% | 71 |
| Jul 28, 2025 | 180.03 | 181.21 | 179.72 | 179.72 | 179.43 | 0.32% | 13 |
| Jul 25, 2025 | 180.99 | 180.99 | 179.15 | 179.15 | 178.86 | -0.52% | 58 |