AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	195.98	200.30	194.44	194.44	194.44	0.69%	96
Feb 2, 2026	187.42	193.10	187.42	193.10	193.10	2.60%	-
Jan 30, 2026	189.44	190.22	188.20	188.20	188.20	-0.15%	-
Jan 29, 2026	185.78	188.48	185.78	188.48	188.48	1.14%	-
Jan 28, 2026	184.10	186.36	183.82	186.36	186.36	1.48%	-
Jan 27, 2026	184.90	184.90	183.34	183.64	183.64	-0.35%	-
Jan 26, 2026	187.86	187.86	184.28	184.28	184.28	-2.16%	-
Jan 23, 2026	189.10	190.82	188.34	188.34	188.34	-0.90%	-
Jan 22, 2026	188.70	190.06	188.70	190.06	190.06	2.09%	-
Jan 21, 2026	182.26	186.16	182.26	186.16	186.16	2.26%	-
Jan 20, 2026	182.04	182.04	180.54	182.04	182.04	-0.85%	-
Jan 19, 2026	184.00	184.00	183.60	183.60	183.60	-1.01%	-
Jan 16, 2026	185.50	185.50	183.02	185.48	185.48	0.02%	-
Jan 15, 2026	181.40	185.44	181.28	185.44	185.44	2.48%	-
Jan 14, 2026	181.42	181.84	180.96	180.96	180.96	0.47%	-
Jan 13, 2026	180.10	180.30	180.00	180.12	180.12	-0.06%	-
Jan 12, 2026	180.52	180.56	179.56	180.22	180.22	-0.30%	-
Jan 9, 2026	180.42	181.38	180.42	180.76	180.76	-0.93%	-
Jan 8, 2026	180.36	182.46	180.26	182.46	182.46	0.34%	-
Jan 7, 2026	183.50	183.50	181.78	181.84	181.84	0.63%	-
Jan 6, 2026	179.86	180.70	179.56	180.70	180.70	0.10%	52
Jan 5, 2026	178.86	180.52	178.26	180.52	180.52	2.02%	-
Jan 2, 2026	176.04	177.26	175.38	176.94	176.94	-0.18%	-
Dec 30, 2025	177.16	177.28	177.16	177.26	177.26	0.14%	-
Dec 29, 2025	176.88	177.20	176.66	177.02	177.02	0.02%	-
Dec 23, 2025	175.10	177.28	173.90	176.98	176.98	1.35%	-
Dec 22, 2025	173.66	174.72	173.14	174.62	174.62	0.92%	-
Dec 19, 2025	172.38	173.16	172.38	173.02	173.02	1.02%	-
Dec 18, 2025	170.30	172.78	170.30	171.28	171.28	0.75%	-
Dec 17, 2025	172.28	172.38	170.00	170.00	170.00	-0.53%	-
Dec 16, 2025	172.42	174.38	170.90	170.90	170.90	-0.63%	-
Dec 15, 2025	172.40	172.70	171.98	171.98	171.98	0.17%	-
Dec 12, 2025	173.86	174.28	171.68	171.68	171.68	-0.61%	56
Dec 11, 2025	170.86	172.74	170.86	172.74	172.74	1.76%	-
Dec 10, 2025	168.48	169.76	168.48	169.76	169.76	-0.36%	-
Dec 9, 2025	172.32	172.40	170.38	170.38	170.38	-1.25%	-
Dec 8, 2025	171.88	173.10	171.36	172.54	172.54	0.63%	-
Dec 5, 2025	170.62	171.46	170.60	171.46	171.46	1.29%	-
Dec 3, 2025	169.80	169.80	167.84	169.28	169.01	0.15%	-
Dec 2, 2025	168.28	169.22	168.00	169.02	168.75	-0.72%	-
Dec 1, 2025	169.60	170.24	168.56	170.24	169.97	-0.42%	-
Nov 28, 2025	169.76	170.96	169.76	170.96	170.69	0.99%	-
Nov 27, 2025	169.38	169.48	169.28	169.28	169.01	-0.26%	-
Nov 26, 2025	170.78	170.82	169.72	169.72	169.45	-0.12%	-
Nov 25, 2025	169.36	170.18	168.00	169.92	169.65	0.72%	-
Nov 24, 2025	169.72	169.72	167.98	168.70	168.44	0.17%	-
Nov 21, 2025	164.94	168.42	164.94	168.42	168.16	1.37%	-
Nov 20, 2025	167.26	167.76	166.14	166.14	165.88	0.59%	-
Nov 19, 2025	163.90	165.16	163.68	165.16	164.90	1.05%	-
Nov 18, 2025	164.42	164.78	163.44	163.44	163.18	-2.38%	-