AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	239.87	240.39	233.86	234.73	234.73	-2.75%	1,135,599
May 6, 2026	239.00	243.18	236.37	241.38	241.38	2.92%	1,841,704
May 5, 2026	233.08	237.00	231.97	234.54	234.54	1.78%	1,350,534
May 4, 2026	229.85	232.22	228.66	230.43	230.43	-0.02%	1,001,084
May 1, 2026	235.80	235.80	229.06	230.48	230.48	-2.13%	1,983,608
Apr 30, 2026	242.00	242.00	232.00	235.50	235.50	3.35%	3,334,612
Apr 29, 2026	229.68	231.05	226.39	227.87	227.87	-0.47%	1,806,713
Apr 28, 2026	232.82	235.25	224.01	228.95	228.95	-1.73%	1,671,514
Apr 27, 2026	233.24	234.50	230.90	232.97	232.97	0.01%	843,905
Apr 24, 2026	234.27	234.34	231.90	232.95	232.95	-0.87%	889,354
Apr 23, 2026	231.98	236.34	231.94	235.00	235.00	1.97%	871,996
Apr 22, 2026	235.67	235.96	230.10	230.46	230.46	-1.32%	829,441
Apr 21, 2026	236.33	237.57	232.97	233.54	233.54	-1.39%	644,937
Apr 20, 2026	235.91	237.61	235.40	236.82	236.82	0.24%	625,529
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