AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	238.19	239.94	228.58	228.69	228.69	-2.81%	1,792,352
Feb 11, 2026	233.00	237.18	233.00	235.29	235.29	0.94%	1,141,679
Feb 10, 2026	234.11	235.73	232.75	233.11	233.11	-0.13%	1,082,103
Feb 9, 2026	231.17	234.46	230.85	233.41	233.41	0.65%	821,672
Feb 6, 2026	232.12	233.56	230.00	231.91	231.91	0.92%	1,098,879
Feb 5, 2026	226.59	230.76	226.20	229.79	229.79	0.86%	1,739,772
Feb 4, 2026	231.52	234.56	225.68	227.83	227.83	-0.48%	2,622,898
Feb 3, 2026	224.79	233.17	223.38	228.92	228.92	0.53%	2,987,635
Feb 2, 2026	223.06	229.03	222.47	227.72	227.72	1.67%	2,226,707
Jan 30, 2026	225.87	227.79	222.57	223.98	223.98	-1.16%	1,255,593
Jan 29, 2026	223.95	226.68	223.42	226.62	226.62	1.86%	1,277,266
Jan 28, 2026	219.49	224.37	219.08	222.49	222.49	0.88%	1,259,368
Jan 27, 2026	218.16	220.74	217.45	220.56	220.56	0.35%	850,074
Jan 26, 2026	220.60	221.23	218.26	219.80	219.80	-0.43%	1,076,990
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