AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	180.44	181.48	179.67	180.53	180.53	0.39%	1,601,306
Jun 26, 2025	178.69	180.83	178.26	179.82	179.82	1.02%	1,074,981
Jun 25, 2025	179.05	179.12	176.89	178.00	178.00	-0.69%	1,115,916
Jun 24, 2025	177.28	179.40	176.66	179.24	179.24	1.11%	1,523,752
Jun 23, 2025	176.18	177.48	174.47	177.28	177.28	0.33%	1,461,261
Jun 20, 2025	179.59	179.82	176.23	176.69	176.69	-0.60%	2,794,326
Jun 18, 2025	175.51	178.90	175.37	177.76	177.76	1.26%	1,332,693
Jun 17, 2025	177.83	178.14	175.07	175.55	175.55	-1.72%	967,914
Jun 16, 2025	178.71	179.18	177.52	178.63	178.63	0.94%	1,450,071
Jun 13, 2025	177.70	179.02	176.37	176.96	176.96	-1.67%	1,261,501
Jun 12, 2025	178.91	180.40	178.43	179.97	179.66	-0.51%	1,042,237
Jun 11, 2025	179.68	181.73	178.69	180.90	180.58	0.57%	1,843,721
Jun 10, 2025	178.81	180.04	178.07	179.87	179.56	0.69%	1,154,923
Jun 9, 2025	178.75	179.55	178.06	178.64	178.33	0.16%	877,214
Jun 6, 2025	178.60	179.35	177.89	178.35	178.04	0.80%	1,041,040
Jun 5, 2025	178.10	178.59	175.98	176.93	176.62	-0.16%	1,112,268
Jun 4, 2025	178.60	178.60	176.84	177.21	176.90	-0.28%	1,106,005
Jun 3, 2025	176.22	177.89	175.61	177.71	177.40	0.79%	2,114,844
Jun 2, 2025	177.84	177.84	174.88	176.32	176.01	-1.35%	1,220,814
May 30, 2025	180.04	180.44	177.87	178.74	178.43	-0.72%	2,078,721
May 29, 2025	179.75	180.56	178.60	180.04	179.73	0.60%	1,269,931
May 28, 2025	181.32	181.65	178.53	178.97	178.66	-1.02%	941,783
May 27, 2025	179.71	180.97	178.00	180.81	180.49	1.78%	1,178,407
May 23, 2025	176.13	178.51	175.38	177.64	177.33	-0.50%	1,108,463
May 22, 2025	177.00	179.77	175.85	178.54	178.23	0.48%	788,888
May 21, 2025	179.43	180.00	177.25	177.68	177.37	-1.73%	1,270,590
May 20, 2025	180.46	181.39	180.31	180.80	180.48	-0.59%	832,785
May 19, 2025	180.93	182.44	180.93	181.88	181.56	-0.48%	949,446
May 16, 2025	180.86	182.88	180.15	182.75	182.43	1.41%	1,167,568
May 15, 2025	179.22	180.75	178.79	180.21	179.90	0.47%	1,335,237
May 14, 2025	180.17	180.40	178.72	179.36	179.05	-0.63%	1,254,789
May 13, 2025	179.98	182.33	179.98	180.50	180.18	0.62%	1,582,678
May 12, 2025	177.58	180.51	176.52	179.38	179.07	4.44%	2,214,411
May 9, 2025	172.20	173.22	170.95	171.75	171.45	0.10%	1,257,909
May 8, 2025	170.66	173.72	170.47	171.57	171.27	1.10%	1,144,953
May 7, 2025	169.19	170.45	168.49	169.71	169.41	1.11%	840,909
May 6, 2025	168.95	170.12	167.75	167.85	167.56	-1.42%	777,638
May 5, 2025	169.12	171.10	169.00	170.27	169.97	0.12%	1,476,404
May 2, 2025	169.84	170.74	169.26	170.07	169.77	1.68%	1,160,346
May 1, 2025	167.92	169.66	163.20	167.26	166.97	-1.37%	1,861,664
Apr 30, 2025	166.73	169.78	164.85	169.58	169.28	1.06%	1,654,601
Apr 29, 2025	166.18	168.89	165.74	167.80	167.51	0.91%	948,503
Apr 28, 2025	166.99	168.45	165.07	166.29	166.00	-0.24%	955,058
Apr 25, 2025	166.89	168.00	165.72	166.69	166.40	-0.33%	711,153
Apr 24, 2025	162.20	167.70	162.19	167.24	166.95	3.11%	1,253,441
Apr 23, 2025	164.06	165.25	161.50	162.19	161.91	1.59%	1,755,378
Apr 22, 2025	155.55	159.84	155.55	159.65	159.37	2.83%	1,659,235
Apr 21, 2025	156.00	156.33	153.73	155.25	154.98	-1.62%	1,075,923
Apr 17, 2025	159.60	160.53	157.42	157.81	157.53	-0.45%	1,698,888
Apr 16, 2025	158.31	160.99	157.43	158.52	158.24	-1.05%	1,070,063