AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	223.91	224.37	219.64	220.74	220.74	-0.53%	2,177,632
Jan 22, 2026	222.14	223.79	220.73	221.92	221.92	0.68%	1,955,192
Jan 21, 2026	216.36	221.35	215.41	220.42	220.42	3.42%	1,968,420
Jan 20, 2026	213.12	215.40	210.78	213.14	213.14	-1.16%	1,209,968
Jan 16, 2026	214.94	215.85	213.06	215.65	215.65	0.29%	1,308,905
Jan 15, 2026	213.41	215.36	211.64	215.02	215.02	1.85%	1,089,868
Jan 14, 2026	211.43	212.15	209.27	211.12	211.12	-0.29%	916,039
Jan 13, 2026	210.32	211.79	209.07	211.73	211.73	0.94%	1,039,347
Jan 12, 2026	209.92	211.75	208.91	209.76	209.76	-0.42%	1,231,714
Jan 9, 2026	210.04	211.85	209.29	210.64	210.64	0.29%	860,924
Jan 8, 2026	211.17	213.50	209.73	210.04	210.04	-0.54%	1,222,761
Jan 7, 2026	213.90	214.45	210.66	211.18	211.18	-1.39%	1,201,137
Jan 6, 2026	210.44	214.60	208.95	214.16	214.16	1.35%	1,152,356
Jan 5, 2026	208.17	212.64	208.13	211.31	211.31	1.04%	1,075,211
Jan 2, 2026	206.00	209.28	205.10	209.14	209.14	1.87%	879,269
Dec 31, 2025	206.81	207.87	205.10	205.31	205.31	-0.83%	750,449
Dec 30, 2025	208.00	208.90	206.91	207.03	207.03	-0.80%	676,955
Dec 29, 2025	208.31	208.98	207.41	208.69	208.69	0.12%	1,069,213
Dec 26, 2025	207.92	208.49	207.36	208.45	208.45	0.08%	492,773
Dec 24, 2025	209.03	209.33	207.99	208.28	208.28	-0.13%	406,506
Dec 23, 2025	208.00	210.14	207.00	208.56	208.56	1.13%	1,391,315
Dec 22, 2025	203.61	206.37	203.03	206.23	206.23	1.45%	1,208,124
Dec 19, 2025	203.17	203.57	201.75	203.29	203.29	0.66%	3,159,646
Dec 18, 2025	201.35	202.82	199.99	201.96	201.96	1.03%	1,799,508
Dec 17, 2025	200.48	202.20	199.07	199.90	199.90	-0.93%	1,783,239
Dec 16, 2025	202.80	203.78	200.83	201.78	201.78	-0.69%	1,533,642
Dec 15, 2025	201.71	203.39	201.30	203.19	203.19	0.72%	1,611,340
Dec 12, 2025	204.22	204.43	200.62	201.74	201.74	-1.03%	1,489,913
Dec 11, 2025	200.62	204.24	199.87	203.84	203.84	1.58%	1,994,998
Dec 10, 2025	196.51	201.80	196.08	200.66	200.66	2.39%	1,645,573
Dec 9, 2025	199.43	199.43	195.82	195.97	195.97	-1.65%	1,005,981
Dec 8, 2025	199.29	201.09	198.65	199.26	199.26	-0.27%	1,072,968
Dec 5, 2025	199.04	201.39	198.32	199.80	199.80	0.29%	1,562,450
Dec 4, 2025	199.13	200.88	198.34	199.22	198.91	-	1,029,711
Dec 3, 2025	196.86	199.36	195.68	199.22	198.91	0.98%	960,608
Dec 2, 2025	196.18	198.27	195.30	197.29	196.98	0.86%	1,266,484
Dec 1, 2025	196.46	198.27	195.57	195.61	195.31	-1.15%	1,319,362
Nov 28, 2025	196.42	198.53	196.10	197.89	197.58	0.82%	905,207
Nov 26, 2025	196.95	197.90	196.25	196.28	195.97	-0.48%	1,677,940
Nov 25, 2025	196.56	198.11	194.50	197.22	196.91	1.02%	1,219,835
Nov 24, 2025	194.74	195.99	194.01	195.22	194.92	0.10%	2,272,560
Nov 21, 2025	190.41	196.00	190.25	195.02	194.72	2.63%	1,605,814
Nov 20, 2025	193.89	194.91	189.06	190.02	189.72	-0.81%	1,619,840
Nov 19, 2025	189.62	192.44	188.47	191.57	191.27	0.88%	1,420,147
Nov 18, 2025	191.01	191.48	188.82	189.90	189.60	-0.67%	1,619,719
Nov 17, 2025	193.89	195.65	190.69	191.19	190.89	-1.12%	1,656,520
Nov 14, 2025	193.00	194.76	192.15	193.36	193.06	-0.41%	1,731,110
Nov 13, 2025	196.42	197.28	193.47	194.15	193.85	-1.34%	1,524,888
Nov 12, 2025	198.40	200.71	196.63	196.79	196.48	-0.43%	1,482,413
Nov 11, 2025	197.66	198.15	194.45	197.64	197.33	-0.19%	1,079,218