AMETEK, Inc. (LON:0HF7)
London
· Delayed Price · Currency is GBP · Price in USD 199.44
-0.99 (-0.49%)
Dec 5, 2025, 4:12 PM BST
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.99 | 202.99 | 197.52 | 199.44 | 199.44 | -0.49% | 208 |
| Dec 4, 2025 | 199.37 | 200.43 | 198.73 | 200.43 | 200.12 | 1.50% | 20 |
| Dec 3, 2025 | 198.39 | 198.39 | 196.85 | 197.46 | 197.15 | 0.30% | 1,935 |
| Dec 2, 2025 | 195.66 | 196.87 | 195.23 | 196.87 | 196.57 | -0.47% | 65 |
| Dec 1, 2025 | 197.20 | 198.10 | 196.34 | 197.80 | 197.49 | -0.23% | 1,253 |
| Nov 28, 2025 | 196.42 | 198.26 | 195.95 | 198.26 | 197.95 | 0.37% | 429 |
| Nov 26, 2025 | 197.43 | 197.52 | 197.02 | 197.52 | 197.21 | 0.53% | 73 |
| Nov 25, 2025 | 193.86 | 196.47 | 193.86 | 196.47 | 196.17 | 0.68% | 321 |
| Nov 24, 2025 | 196.27 | 196.27 | 194.39 | 195.14 | 194.84 | -0.15% | 642 |
| Nov 21, 2025 | 192.66 | 195.44 | 190.77 | 195.44 | 195.13 | 2.67% | 35 |
| Nov 20, 2025 | 194.58 | 194.58 | 189.72 | 190.35 | 190.06 | -0.13% | 728 |
| Nov 19, 2025 | 190.39 | 191.52 | 189.99 | 190.61 | 190.32 | 0.43% | 21 |
| Nov 18, 2025 | 189.51 | 191.01 | 188.70 | 189.79 | 189.50 | -2.46% | 1,356 |
| Nov 17, 2025 | 193.89 | 195.17 | 193.00 | 194.57 | 194.27 | 0.87% | 742 |
| Nov 14, 2025 | 193.00 | 193.98 | 192.41 | 192.90 | 192.60 | -0.53% | 817 |
| Nov 13, 2025 | 196.55 | 196.55 | 193.93 | 193.93 | 193.63 | -2.57% | 140 |
| Nov 12, 2025 | 198.40 | 200.08 | 197.78 | 199.05 | 198.74 | 0.92% | 111 |
| Nov 11, 2025 | 197.97 | 197.97 | 195.12 | 197.23 | 196.92 | -0.05% | 53 |
| Nov 10, 2025 | 197.75 | 197.75 | 195.59 | 197.34 | 197.03 | 0.77% | 1,467 |
| Nov 7, 2025 | 194.75 | 197.05 | 193.57 | 195.82 | 195.52 | -0.46% | 409 |
| Nov 6, 2025 | 199.57 | 199.57 | 196.73 | 196.73 | 196.43 | -1.15% | 4 |
| Nov 5, 2025 | 198.44 | 199.02 | 198.44 | 199.02 | 198.71 | 0.88% | 189 |
| Nov 4, 2025 | 195.88 | 198.44 | 195.88 | 197.29 | 196.98 | -0.42% | 1,316 |
| Nov 3, 2025 | 202.92 | 206.90 | 196.96 | 198.12 | 197.81 | -2.13% | 1,195 |
| Oct 31, 2025 | 198.28 | 202.59 | 197.44 | 202.44 | 202.13 | 1.74% | 719 |
| Oct 30, 2025 | 196.00 | 199.57 | 192.68 | 198.98 | 198.67 | 7.87% | 2,138 |
| Oct 29, 2025 | 185.86 | 186.54 | 184.47 | 184.47 | 184.18 | -0.51% | 106 |
| Oct 28, 2025 | 186.73 | 187.62 | 184.69 | 185.41 | 185.12 | -0.33% | 39 |
| Oct 27, 2025 | 187.43 | 188.48 | 186.03 | 186.03 | 185.74 | -0.93% | 21 |
| Oct 24, 2025 | 189.95 | 189.95 | 187.78 | 187.78 | 187.49 | -0.07% | 604 |
| Oct 23, 2025 | 185.60 | 187.91 | 185.01 | 187.91 | 187.61 | 0.95% | 108 |
| Oct 22, 2025 | 188.33 | 188.33 | 186.13 | 186.13 | 185.84 | -1.24% | 249 |
| Oct 21, 2025 | 186.47 | 188.47 | 186.44 | 188.47 | 188.18 | 0.56% | 412 |
| Oct 20, 2025 | 186.97 | 187.69 | 186.04 | 187.41 | 187.12 | 2.05% | 229 |
| Oct 17, 2025 | 185.61 | 185.61 | 183.64 | 183.64 | 183.36 | -0.20% | 15 |
| Oct 16, 2025 | 186.26 | 186.82 | 184.01 | 184.01 | 183.72 | -0.98% | 13 |
| Oct 15, 2025 | 187.51 | 187.81 | 185.83 | 185.83 | 185.54 | -0.24% | 81 |
| Oct 14, 2025 | 180.69 | 186.27 | 180.69 | 186.27 | 185.98 | 2.97% | 65 |
| Oct 13, 2025 | 180.14 | 181.40 | 179.72 | 180.90 | 180.62 | 0.02% | 472 |
| Oct 10, 2025 | 184.04 | 184.61 | 180.86 | 180.86 | 180.58 | -1.21% | 485 |
| Oct 9, 2025 | 184.36 | 184.60 | 182.77 | 183.08 | 182.80 | 0.35% | 483 |
| Oct 8, 2025 | 182.60 | 182.65 | 180.70 | 182.44 | 182.16 | 0.37% | 273 |
| Oct 7, 2025 | 183.98 | 183.98 | 181.77 | 181.77 | 181.49 | -1.17% | 866 |
| Oct 6, 2025 | 186.37 | 187.55 | 183.21 | 183.93 | 183.65 | -0.74% | 4,635 |
| Oct 3, 2025 | 184.94 | 187.00 | 184.94 | 185.30 | 185.01 | -0.63% | 677 |
| Oct 2, 2025 | 187.54 | 188.24 | 186.47 | 186.47 | 186.18 | -0.95% | 158 |
| Oct 1, 2025 | 186.88 | 188.26 | 186.26 | 188.26 | 187.97 | 0.08% | 1,002 |
| Sep 30, 2025 | 186.78 | 188.32 | 186.64 | 188.10 | 187.81 | -0.23% | 5,092 |
| Sep 29, 2025 | 187.22 | 188.64 | 187.22 | 188.54 | 188.25 | 1.48% | 24 |
| Sep 26, 2025 | 183.99 | 186.10 | 183.99 | 185.79 | 185.50 | 1.03% | 30 |