AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	231.40	232.84	224.77	225.23	-	-4.06%	2,259,045
Mar 4, 2026	236.44	237.09	233.08	234.75	234.75	-0.21%	1,668,899
Mar 3, 2026	236.94	238.34	231.85	235.25	235.25	-2.57%	1,886,037
Mar 2, 2026	236.34	242.05	234.96	241.46	241.46	0.94%	1,170,745
Feb 27, 2026	235.32	239.24	233.88	239.22	239.22	0.95%	1,571,715
Feb 26, 2026	234.73	237.03	232.08	236.96	236.96	1.69%	1,105,167
Feb 25, 2026	236.18	237.41	232.14	233.02	233.02	-1.61%	995,304
Feb 24, 2026	231.93	236.88	231.92	236.84	236.84	2.33%	965,216
Feb 23, 2026	233.10	233.73	228.81	231.45	231.45	-0.88%	999,670
Feb 20, 2026	231.89	234.28	230.32	233.51	233.51	0.33%	1,466,502
Feb 19, 2026	233.23	235.61	231.98	232.75	232.75	-0.67%	1,128,363
Feb 18, 2026	233.41	235.51	232.71	234.31	234.31	0.42%	955,935
Feb 17, 2026	228.71	234.19	228.59	233.33	233.33	1.55%	1,035,685
Feb 13, 2026	227.68	230.96	225.97	229.76	229.76	0.47%	1,283,989
Feb 12, 2026	238.19	239.94	228.58	228.69	228.69	-2.81%	1,812,459
Feb 11, 2026	233.00	237.18	233.00	235.29	235.29	0.94%	1,146,164
Feb 10, 2026	234.11	235.73	232.75	233.11	233.11	-0.13%	1,090,176
Feb 9, 2026	231.17	234.46	230.85	233.41	233.41	0.65%	834,121
Feb 6, 2026	232.12	233.56	230.00	231.91	231.91	0.92%	1,169,360
Feb 5, 2026	226.59	230.76	226.20	229.79	229.79	0.86%	1,741,610
Feb 4, 2026	231.52	234.56	225.68	227.83	227.83	-0.48%	2,630,049
Feb 3, 2026	224.79	233.17	223.38	228.92	228.92	0.53%	3,044,431
Feb 2, 2026	223.06	229.03	222.47	227.72	227.72	1.67%	2,252,285
Jan 30, 2026	225.87	227.79	222.57	223.98	223.98	-1.16%	1,294,048
Jan 29, 2026	223.95	226.68	223.42	226.62	226.62	1.86%	1,286,580
Jan 28, 2026	219.49	224.37	219.08	222.49	222.49	0.88%	1,261,720
Jan 27, 2026	218.16	220.74	217.45	220.56	220.56	0.35%	856,149
Jan 26, 2026	220.60	221.23	218.26	219.80	219.80	-0.43%	1,103,564
Jan 23, 2026	223.91	224.37	219.64	220.74	220.74	-0.53%	2,177,858
Jan 22, 2026	222.14	223.79	220.73	221.92	221.92	0.68%	1,955,502
Jan 21, 2026	216.36	221.35	215.41	220.42	220.42	3.42%	1,969,579
Jan 20, 2026	213.12	215.40	210.78	213.14	213.14	-1.16%	1,220,086
Jan 16, 2026	214.94	215.85	213.06	215.65	215.65	0.29%	1,318,563
Jan 15, 2026	213.41	215.36	211.64	215.02	215.02	1.85%	1,093,092
Jan 14, 2026	211.43	212.15	209.27	211.12	211.12	-0.29%	916,127
Jan 13, 2026	210.32	211.79	209.07	211.73	211.73	0.94%	1,039,918
Jan 12, 2026	209.92	211.75	208.91	209.76	209.76	-0.42%	1,236,279
Jan 9, 2026	210.04	211.85	209.29	210.64	210.64	0.29%	860,978
Jan 8, 2026	211.17	213.50	209.73	210.04	210.04	-0.54%	1,222,937
Jan 7, 2026	213.90	214.45	210.66	211.18	211.18	-1.39%	1,201,259
Jan 6, 2026	210.44	214.60	208.95	214.16	214.16	1.35%	1,159,294
Jan 5, 2026	208.17	212.64	208.13	211.31	211.31	1.04%	1,075,414
Jan 2, 2026	206.00	209.28	205.10	209.14	209.14	1.87%	879,427
Dec 31, 2025	206.81	207.87	205.10	205.31	205.31	-0.83%	810,453
Dec 30, 2025	208.00	208.90	206.91	207.03	207.03	-0.80%	728,770
Dec 29, 2025	208.31	208.98	207.41	208.69	208.69	0.12%	1,081,166
Dec 26, 2025	207.92	208.49	207.36	208.45	208.45	0.08%	497,963
Dec 24, 2025	209.03	209.33	207.99	208.28	208.28	-0.13%	425,104
Dec 23, 2025	208.00	210.14	207.00	208.56	208.56	1.13%	1,421,211
Dec 22, 2025	203.61	206.37	203.03	206.23	206.23	1.45%	1,212,160