AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	212.66	215.77	210.83	211.47	211.47	-1.79%	1,178,463
Mar 25, 2026	219.36	220.71	215.10	215.33	215.33	-0.76%	1,280,840
Mar 24, 2026	210.18	217.68	209.59	216.98	216.98	1.96%	878,912
Mar 23, 2026	214.70	216.96	212.56	212.81	212.81	1.64%	1,343,265
Mar 20, 2026	212.25	213.81	208.26	209.37	209.37	-1.01%	2,204,330
Mar 19, 2026	210.62	212.91	209.33	211.50	211.50	-0.60%	1,741,940
Mar 18, 2026	214.99	215.56	212.00	212.77	212.77	-1.29%	1,171,830
Mar 17, 2026	215.64	216.69	211.41	215.56	215.56	0.49%	1,168,882
Mar 16, 2026	216.61	217.02	213.49	214.51	214.51	0.01%	1,695,216
Mar 13, 2026	217.29	218.16	213.50	214.49	214.15	-0.50%	1,178,068
Mar 12, 2026	223.73	224.30	215.23	215.57	215.23	-3.89%	1,738,562
Mar 11, 2026	225.07	226.85	222.61	224.30	223.94	-0.88%	1,321,064
Mar 10, 2026	225.04	229.01	224.53	226.30	225.94	0.55%	1,509,808
Mar 9, 2026	219.91	225.68	217.52	225.07	224.71	1.39%	1,731,335
Mar 6, 2026	223.33	225.01	220.68	221.98	221.63	-2.14%	1,568,271
Mar 5, 2026	231.40	232.84	224.66	226.84	226.48	-3.37%	3,562,429
Mar 4, 2026	236.44	237.09	233.08	234.75	234.38	-0.21%	1,689,807
Mar 3, 2026	236.94	238.34	231.85	235.25	234.88	-2.57%	2,132,730
Mar 2, 2026	236.34	242.05	234.96	241.46	241.08	0.94%	1,171,530
Feb 27, 2026	235.32	239.24	233.88	239.22	238.84	0.95%	1,571,715
Feb 26, 2026	234.73	237.03	232.08	236.96	236.58	1.69%	1,105,167
Feb 25, 2026	236.18	237.41	232.14	233.02	232.65	-1.61%	995,304
Feb 24, 2026	231.93	236.88	231.92	236.84	236.46	2.33%	965,216
Feb 23, 2026	233.10	233.73	228.81	231.45	231.08	-0.88%	999,670
Feb 20, 2026	231.89	234.28	230.32	233.51	233.14	0.33%	1,466,502
Feb 19, 2026	233.23	235.61	231.98	232.75	232.38	-0.67%	1,128,363
Feb 18, 2026	233.41	235.51	232.71	234.31	233.94	0.42%	955,935
Feb 17, 2026	228.71	234.19	228.59	233.33	232.96	1.55%	1,035,685
Feb 13, 2026	227.68	230.96	225.97	229.76	229.40	0.47%	1,283,989
Feb 12, 2026	238.19	239.94	228.58	228.69	228.33	-2.81%	1,812,459
Feb 11, 2026	233.00	237.18	233.00	235.29	234.92	0.94%	1,146,164
Feb 10, 2026	234.11	235.73	232.75	233.11	232.74	-0.13%	1,090,176
Feb 9, 2026	231.17	234.46	230.85	233.41	233.04	0.65%	834,121
Feb 6, 2026	232.12	233.56	230.00	231.91	231.54	0.92%	1,169,360
Feb 5, 2026	226.59	230.76	226.20	229.79	229.43	0.86%	1,741,610
Feb 4, 2026	231.52	234.56	225.68	227.83	227.47	-0.48%	2,630,049
Feb 3, 2026	224.79	233.17	223.38	228.92	228.56	0.53%	3,044,431
Feb 2, 2026	223.06	229.03	222.47	227.72	227.36	1.67%	2,252,285
Jan 30, 2026	225.87	227.79	222.57	223.98	223.62	-1.16%	1,294,048
Jan 29, 2026	223.95	226.68	223.42	226.62	226.26	1.86%	1,286,580
Jan 28, 2026	219.49	224.37	219.08	222.49	222.14	0.88%	1,261,720
Jan 27, 2026	218.16	220.74	217.45	220.56	220.21	0.35%	856,149
Jan 26, 2026	220.60	221.23	218.26	219.80	219.45	-0.43%	1,103,564
Jan 23, 2026	223.91	224.37	219.64	220.74	220.39	-0.53%	2,177,858
Jan 22, 2026	222.14	223.79	220.73	221.92	221.57	0.68%	1,955,502
Jan 21, 2026	216.36	221.35	215.41	220.42	220.07	3.42%	1,969,579
Jan 20, 2026	213.12	215.40	210.78	213.14	212.80	-1.16%	1,220,086
Jan 16, 2026	214.94	215.85	213.06	215.65	215.31	0.29%	1,318,563
Jan 15, 2026	213.41	215.36	211.64	215.02	214.68	1.85%	1,093,092
Jan 14, 2026	211.43	212.15	209.27	211.12	210.79	-0.29%	916,127