AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	243.49	244.07	237.94	242.11	242.11	0.44%	1,282,531
Nov 12, 2026	238.01	243.18	236.01	241.04	241.04	0.56%	1,246,029
Nov 11, 2026	243.31	243.31	238.90	239.69	239.69	0.58%	1,413,018
Nov 10, 2026	236.01	239.49	236.01	238.31	238.31	0.03%	1,137,436
Nov 9, 2026	233.25	241.47	233.25	238.24	238.24	4.19%	2,561,949
Nov 6, 2026	226.84	229.31	225.19	228.67	228.67	2.55%	1,737,967
Nov 5, 2026	234.57	234.90	222.23	222.99	222.99	-5.95%	2,537,339
Nov 4, 2026	249.97	250.64	232.50	237.09	237.09	-4.62%	2,821,163
Nov 3, 2026	249.01	254.48	246.46	248.58	248.58	2.76%	2,095,910
Nov 2, 2026	244.23	247.92	240.90	241.91	241.91	0.33%	2,963,145
Oct 30, 2026	249.26	251.70	239.89	241.12	241.12	-4.23%	2,418,755
Oct 29, 2026	248.05	252.32	247.11	251.78	251.78	1.47%	1,842,994
Oct 28, 2026	249.04	249.92	246.69	248.13	248.13	0.78%	1,140,972
Oct 27, 2026	243.01	246.71	241.49	246.22	246.22	1.40%	966,182
Oct 26, 2026	241.99	244.97	241.96	242.81	242.81	1.16%	1,012,016
Oct 23, 2026	236.16	241.42	235.16	240.03	240.03	0.51%	988,815
Oct 22, 2026	247.00	247.00	234.43	238.82	238.82	-4.58%	1,911,712
Oct 21, 2026	249.52	252.07	248.09	250.28	250.28	1.18%	1,178,618
Oct 20, 2026	245.21	249.18	243.02	247.36	247.36	0.06%	1,155,973
Oct 19, 2026	249.29	250.17	246.72	247.22	247.22	-0.38%	1,495,959
Oct 16, 2026	248.40	251.92	246.43	248.17	248.17	-0.14%	1,568,729
Oct 15, 2026	244.52	249.04	242.06	248.52	248.52	0.68%	1,780,846
Oct 14, 2026	248.92	249.84	244.61	246.83	246.83	-1.46%	1,378,885
Oct 13, 2026	249.64	251.31	247.21	250.48	250.48	0.24%	896,883
Oct 12, 2026	248.52	252.95	248.52	249.89	249.89	0.53%	631,427
Oct 9, 2026	248.34	249.96	246.53	248.58	248.58	0.43%	854,349
Oct 8, 2026	246.37	249.67	245.63	247.52	247.52	-0.44%	1,222,050
Oct 7, 2026	250.77	251.87	246.37	248.62	248.62	-2.01%	1,224,536
Oct 6, 2026	252.71	255.41	251.84	253.72	253.72	0.71%	892,317
Oct 5, 2026	251.90	254.80	250.44	251.92	251.92	-	1,204,121
Oct 2, 2026	252.41	253.72	250.13	251.93	251.93	1.14%	1,588,817
Oct 1, 2026	248.25	250.67	245.80	249.09	249.09	0.55%	2,009,465
Sep 30, 2026	252.62	253.90	247.73	247.73	247.73	-1.22%	1,727,357
Sep 29, 2026	251.94	254.19	249.59	250.78	250.78	-0.35%	1,189,709
Sep 28, 2026	249.01	252.69	248.87	251.67	251.67	0.37%	1,408,437
Sep 25, 2026	250.00	252.78	249.07	250.74	250.74	1.21%	1,400,122
Sep 24, 2026	244.18	248.00	242.11	247.74	247.74	0.52%	1,992,117
Sep 23, 2026	243.73	248.58	243.73	246.45	246.45	0.42%	1,466,646
Sep 22, 2026	241.81	246.49	241.80	245.41	245.41	1.73%	1,313,799
Sep 21, 2026	239.79	242.32	237.76	241.23	241.23	1.51%	1,351,452
Sep 18, 2026	234.67	237.94	233.62	237.64	237.64	1.42%	1,739,947
Sep 17, 2026	236.25	236.54	231.87	234.32	234.32	0.92%	1,869,777
Sep 16, 2026	234.59	235.99	230.01	232.19	232.19	-0.96%	1,359,133
Sep 15, 2026	234.58	235.22	232.01	234.45	234.45	0.49%	1,429,384
Sep 14, 2026	235.94	238.67	231.29	233.65	233.31	-3.40%	1,619,351
Sep 11, 2026	237.91	243.04	237.78	241.87	241.52	3.26%	1,312,724
Sep 10, 2026	233.97	235.92	232.50	234.24	233.90	-0.86%	1,236,150
Sep 9, 2026	236.18	237.71	235.03	236.27	235.93	-0.63%	1,105,184
Sep 8, 2026	237.67	240.78	237.54	237.76	237.41	0.02%	1,104,938
Sep 4, 2026	234.20	238.89	234.20	237.72	237.37	1.50%	1,549,726