AMETEK, Inc.AMENYSE
Loading

Historical Prices (Last 90 Days)

DateOpenHighLowCloseVolume
3/3/2026$237.53$238.34$231.85$235.251.40M
3/2/2026$236.34$242.05$234.96$241.461.17M
2/27/2026$235.32$239.24$233.88$239.221.57M
2/26/2026$234.73$237.03$232.08$236.961.11M
2/25/2026$236.18$237.41$232.14$233.02995,304
2/24/2026$231.93$236.88$231.92$236.84965,216
2/23/2026$233.10$233.73$228.81$231.45999,700
2/20/2026$231.89$234.28$230.32$233.511.47M
2/19/2026$233.23$235.61$231.98$232.751.13M
2/18/2026$233.41$235.51$232.71$234.31955,935
2/17/2026$228.71$234.19$228.59$233.331.04M
2/13/2026$227.68$230.96$225.97$229.761.28M
2/12/2026$238.19$239.94$228.58$228.691.81M
2/11/2026$233.00$237.18$233.00$235.291.15M
2/10/2026$234.11$235.73$232.75$233.111.09M
2/9/2026$231.17$234.46$230.85$233.41834,121
2/6/2026$232.12$233.56$230.00$231.911.17M
2/5/2026$226.59$230.76$226.20$229.791.74M
2/4/2026$231.52$234.56$225.68$227.832.63M
2/3/2026$224.79$233.17$223.38$228.923.04M
2/2/2026$223.06$229.03$222.47$227.722.25M
1/30/2026$225.87$227.79$222.57$223.981.29M
1/29/2026$223.95$226.68$223.42$226.621.29M
1/28/2026$219.49$224.37$219.08$222.491.26M
1/27/2026$218.16$220.74$217.45$220.56856,149
1/26/2026$220.60$221.23$218.26$219.801.10M
1/23/2026$223.91$224.37$219.64$220.742.18M
1/22/2026$222.14$223.79$220.73$221.921.96M
1/21/2026$216.36$221.35$215.41$220.421.97M
1/20/2026$213.12$215.40$210.78$213.141.22M
1/16/2026$214.94$215.85$213.06$215.651.32M
1/15/2026$213.41$215.36$211.64$215.021.09M
1/14/2026$211.43$212.15$209.27$211.12916,127
1/13/2026$210.32$211.79$209.07$211.731.04M
1/12/2026$209.92$211.75$208.91$209.761.24M
1/9/2026$210.04$211.85$209.29$210.64860,978
1/8/2026$211.17$213.50$209.73$210.041.22M
1/7/2026$213.90$214.45$210.66$211.181.20M
1/6/2026$210.44$214.60$208.95$214.161.16M
1/5/2026$208.17$212.64$208.13$211.311.08M
1/2/2026$206.00$209.28$205.10$209.14879,427
12/31/2025$206.81$207.87$205.10$205.31810,453
12/30/2025$208.00$208.90$206.91$207.03728,800
12/29/2025$208.31$208.98$207.41$208.691.08M
12/26/2025$207.92$208.49$207.36$208.45498,000
12/24/2025$209.03$209.33$207.99$208.28425,104
12/23/2025$208.00$210.14$207.00$208.561.42M
12/22/2025$203.61$206.37$203.03$206.231.21M
12/19/2025$203.17$203.57$201.75$203.293.79M
12/18/2025$201.35$202.82$199.99$201.961.80M
12/17/2025$200.48$202.20$199.07$199.901.78M
12/16/2025$202.80$203.78$200.83$201.781.53M
12/15/2025$201.71$203.39$201.30$203.191.61M
12/12/2025$204.22$204.43$200.62$201.741.49M
12/11/2025$200.62$204.24$199.87$203.841.99M
12/10/2025$196.51$201.80$196.08$200.661.65M
12/9/2025$199.43$199.43$195.82$195.971.01M
12/8/2025$199.29$201.09$198.65$199.261.07M
12/5/2025$199.04$201.39$198.32$199.801.56M
12/4/2025$199.13$200.88$198.34$199.221.03M