AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	232.71	238.40	231.20	236.26	236.26	2.61%	1,178,962
Apr 16, 2026	229.36	232.20	227.95	230.24	230.24	0.06%	865,934
Apr 15, 2026	233.25	234.40	228.02	230.10	230.10	-1.82%	1,000,871
Apr 14, 2026	234.33	236.00	231.86	234.36	234.36	-0.05%	1,003,391
Apr 13, 2026	234.51	235.00	231.44	234.47	234.47	-0.19%	963,481
Apr 10, 2026	233.66	236.18	232.25	234.91	234.91	0.61%	966,340
Apr 9, 2026	229.11	234.33	228.67	233.49	233.49	1.30%	1,159,138
Apr 8, 2026	225.10	231.90	224.21	230.49	230.49	5.85%	1,573,837
Apr 7, 2026	217.24	219.26	215.27	217.75	217.75	-0.31%	1,174,420
Apr 6, 2026	218.38	218.49	216.18	218.42	218.42	0.06%	601,747
Apr 2, 2026	213.31	219.49	212.47	218.29	218.29	-0.16%	772,982
Apr 1, 2026	216.89	221.08	216.00	218.63	218.63	1.99%	1,166,443
Mar 31, 2026	211.58	215.90	209.59	214.36	214.36	2.87%	1,203,508
Mar 30, 2026	211.59	211.91	207.32	208.37	208.37	-0.42%	1,026,607
Mar 27, 2026	210.92	212.26	208.75	209.24	209.24	-1.05%	833,350
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