AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	243.53	244.97	240.61	241.71	241.71	0.71%	1,050,608
Jul 30, 2026	240.44	240.44	235.95	240.01	240.01	2.02%	905,515
Jul 29, 2026	238.37	240.80	233.99	235.25	235.25	-2.56%	1,507,021
Jul 28, 2026	242.39	244.16	239.93	241.43	241.43	-0.70%	1,343,896
Jul 27, 2026	242.93	243.97	238.10	243.12	243.12	0.48%	1,016,746
Jul 24, 2026	242.03	243.65	240.54	241.97	241.97	0.34%	1,091,413
Jul 23, 2026	236.00	241.76	236.00	241.14	241.14	1.71%	1,049,063
Jul 22, 2026	236.72	239.76	236.72	237.09	237.09	-0.28%	855,091
Jul 21, 2026	237.08	239.42	233.97	237.76	237.76	1.08%	1,098,730
Jul 20, 2026	237.95	238.96	233.45	235.21	235.21	-0.76%	1,171,438
Jul 17, 2026	230.80	237.99	229.89	237.00	237.00	-0.13%	1,162,649
Jul 16, 2026	231.07	237.66	230.35	237.30	237.30	1.62%	1,150,648
Jul 15, 2026	235.00	235.28	231.02	233.52	233.52	-0.19%	835,501
Jul 14, 2026	235.44	236.12	231.96	233.96	233.96	0.80%	611,635
Jul 13, 2026	233.01	234.38	230.17	232.10	232.10	-0.80%	878,418
Jul 10, 2026	234.14	235.98	232.72	233.98	233.98	0.42%	639,690
Jul 9, 2026	234.17	235.81	232.38	232.99	232.99	0.71%	600,252
Jul 8, 2026	228.46	231.71	226.51	231.34	231.34	-0.16%	1,109,423
Jul 7, 2026	235.28	237.26	230.09	231.70	231.70	-2.29%	1,135,333
Jul 6, 2026	234.97	238.57	234.97	237.14	237.14	1.07%	840,657
Jul 2, 2026	238.32	239.91	231.26	234.62	234.62	-1.06%	1,040,297
Jul 1, 2026	241.32	243.63	237.02	237.13	237.13	-1.99%	990,304
Jun 30, 2026	239.50	243.20	238.29	241.94	241.94	1.78%	1,039,794
Jun 29, 2026	236.32	239.08	235.46	237.72	237.72	0.08%	763,104
Jun 26, 2026	239.73	239.73	235.77	237.52	237.52	-1.42%	1,464,794
Jun 25, 2026	236.71	244.71	236.10	240.95	240.95	2.37%	983,891
Jun 24, 2026	233.87	239.81	233.76	235.38	235.38	0.56%	1,314,517
Jun 23, 2026	237.63	237.63	233.40	234.08	234.08	-3.09%	1,263,480
Jun 22, 2026	238.68	241.62	237.68	241.55	241.55	1.74%	1,932,543
Jun 18, 2026	234.00	238.67	234.00	237.42	237.42	2.66%	2,300,647
Jun 17, 2026	232.53	235.53	230.53	231.27	231.27	-0.27%	1,045,171
Jun 16, 2026	232.09	234.08	231.46	231.90	231.90	0.63%	851,711
Jun 15, 2026	229.21	232.97	229.15	230.45	230.45	1.62%	1,655,340
Jun 12, 2026	228.34	229.15	225.39	227.12	226.78	0.40%	1,422,104
Jun 11, 2026	224.11	227.19	222.39	226.21	225.87	2.00%	1,166,424
Jun 10, 2026	228.53	229.12	221.00	221.78	221.45	-3.49%	912,842
Jun 9, 2026	228.02	231.93	225.54	229.80	229.46	1.70%	1,459,557
Jun 8, 2026	228.27	228.57	225.50	225.95	225.61	-0.26%	1,412,115
Jun 5, 2026	228.00	228.88	225.60	226.55	226.21	-0.97%	999,909
Jun 4, 2026	228.71	230.38	228.00	228.76	228.42	0.23%	975,952
Jun 3, 2026	228.11	230.42	226.17	228.23	227.89	0.22%	874,877
Jun 2, 2026	225.19	228.39	224.53	227.73	227.39	1.96%	927,624
Jun 1, 2026	222.59	224.72	220.10	223.36	223.03	-1.10%	1,186,259
May 29, 2026	225.01	227.30	223.14	225.85	225.51	0.18%	2,103,101
May 28, 2026	224.44	226.16	221.42	225.45	225.11	-0.41%	1,327,939
May 27, 2026	228.81	228.99	226.24	226.38	226.04	-1.33%	1,102,403
May 26, 2026	225.95	230.37	224.26	229.44	229.10	2.19%	1,143,014
May 22, 2026	224.52	225.58	221.68	224.52	224.18	0.60%	891,699
May 21, 2026	223.40	224.71	221.01	223.17	222.84	-0.69%	1,046,818
May 20, 2026	222.42	224.82	220.51	224.71	224.37	1.55%	1,103,286