AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 17, 2025	166.94	167.42	166.44	167.42	167.16	0.26%	-
Nov 14, 2025	166.70	166.98	166.24	166.98	166.72	-0.55%	-
Nov 13, 2025	169.74	170.42	167.90	167.90	167.64	-2.52%	-
Nov 12, 2025	170.72	172.24	170.72	172.24	171.97	1.74%	-
Nov 11, 2025	171.34	171.56	169.30	169.30	169.03	-0.36%	-
Nov 10, 2025	171.02	171.50	169.92	169.92	169.65	0.52%	-
Nov 7, 2025	171.32	171.32	169.04	169.04	168.77	-0.76%	-
Nov 6, 2025	171.60	172.04	170.34	170.34	170.07	-1.39%	-
Nov 5, 2025	172.50	172.74	172.26	172.74	172.47	0.47%	-
Nov 4, 2025	170.94	171.94	170.94	171.94	171.67	-0.42%	-
Nov 3, 2025	175.04	176.16	172.66	172.66	172.39	-0.44%	-
Oct 31, 2025	169.76	173.42	169.76	173.42	173.15	1.06%	-
Oct 30, 2025	158.48	171.60	158.02	171.60	171.33	7.64%	185
Oct 29, 2025	159.12	159.52	158.72	159.42	159.17	0.34%	-
Oct 28, 2025	160.08	160.70	158.88	158.88	158.63	-0.70%	-