AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	222.01	223.53	220.00	221.28	220.95	-1.94%	1,003,586
May 18, 2026	227.28	227.94	225.15	225.66	225.32	-0.98%	1,016,217
May 15, 2026	229.50	230.44	226.89	227.90	227.56	-1.83%	1,033,445
May 14, 2026	233.23	233.23	230.43	232.14	231.79	0.31%	981,136
May 13, 2026	232.68	234.24	229.96	231.42	231.07	0.10%	1,097,572
May 12, 2026	232.03	233.19	229.46	231.20	230.85	-0.41%	2,285,107
May 11, 2026	232.97	234.01	231.12	232.16	231.81	-0.10%	1,250,539
May 8, 2026	236.85	238.49	231.71	232.40	232.05	-0.99%	1,267,648
May 7, 2026	239.87	240.39	233.86	234.73	234.38	-2.75%	1,136,605
May 6, 2026	239.00	243.18	236.37	241.38	241.02	2.92%	1,842,738
May 5, 2026	233.08	237.00	231.97	234.54	234.19	1.78%	1,350,847
May 4, 2026	229.85	232.22	228.66	230.43	230.09	-0.02%	1,001,255
May 1, 2026	235.80	235.80	229.06	230.48	230.13	-2.13%	1,989,305
Apr 30, 2026	242.00	242.00	232.00	235.50	235.15	3.35%	3,362,261
Apr 29, 2026	229.68	231.05	226.39	227.87	227.53	-0.47%	1,806,961
Apr 28, 2026	232.82	235.25	224.01	228.95	228.61	-1.73%	1,671,576
Apr 27, 2026	233.24	234.50	230.90	232.97	232.62	0.01%	844,019
Apr 24, 2026	234.27	234.34	231.90	232.95	232.60	-0.87%	904,890
Apr 23, 2026	231.98	236.34	231.94	235.00	234.65	1.97%	872,163
Apr 22, 2026	235.67	235.96	230.10	230.46	230.12	-1.32%	829,807
Apr 21, 2026	236.33	237.57	232.97	233.54	233.19	-1.39%	645,243
Apr 20, 2026	235.91	237.61	235.40	236.82	236.47	0.24%	625,962
Apr 17, 2026	232.71	238.40	231.20	236.26	235.91	2.61%	1,181,904
Apr 16, 2026	229.36	232.20	227.95	230.24	229.90	0.06%	866,464
Apr 15, 2026	233.25	234.40	228.02	230.10	229.76	-1.82%	1,001,870
Apr 14, 2026	234.33	236.00	231.86	234.36	234.01	-0.05%	1,003,823
Apr 13, 2026	234.51	235.00	231.44	234.47	234.12	-0.19%	964,021
Apr 10, 2026	233.66	236.18	232.25	234.91	234.56	0.61%	966,414
Apr 9, 2026	229.11	234.33	228.67	233.49	233.14	1.30%	1,167,613