AMETEK, Inc.AMENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $237.53 | $238.34 | $231.85 | $235.25 | 1.40M |
| 3/2/2026 | $236.34 | $242.05 | $234.96 | $241.46 | 1.17M |
| 2/27/2026 | $235.32 | $239.24 | $233.88 | $239.22 | 1.57M |
| 2/26/2026 | $234.73 | $237.03 | $232.08 | $236.96 | 1.11M |
| 2/25/2026 | $236.18 | $237.41 | $232.14 | $233.02 | 995,304 |
| 2/24/2026 | $231.93 | $236.88 | $231.92 | $236.84 | 965,216 |
| 2/23/2026 | $233.10 | $233.73 | $228.81 | $231.45 | 999,700 |
| 2/20/2026 | $231.89 | $234.28 | $230.32 | $233.51 | 1.47M |
| 2/19/2026 | $233.23 | $235.61 | $231.98 | $232.75 | 1.13M |
| 2/18/2026 | $233.41 | $235.51 | $232.71 | $234.31 | 955,935 |
| 2/17/2026 | $228.71 | $234.19 | $228.59 | $233.33 | 1.04M |
| 2/13/2026 | $227.68 | $230.96 | $225.97 | $229.76 | 1.28M |
| 2/12/2026 | $238.19 | $239.94 | $228.58 | $228.69 | 1.81M |
| 2/11/2026 | $233.00 | $237.18 | $233.00 | $235.29 | 1.15M |
| 2/10/2026 | $234.11 | $235.73 | $232.75 | $233.11 | 1.09M |
| 2/9/2026 | $231.17 | $234.46 | $230.85 | $233.41 | 834,121 |
| 2/6/2026 | $232.12 | $233.56 | $230.00 | $231.91 | 1.17M |
| 2/5/2026 | $226.59 | $230.76 | $226.20 | $229.79 | 1.74M |
| 2/4/2026 | $231.52 | $234.56 | $225.68 | $227.83 | 2.63M |
| 2/3/2026 | $224.79 | $233.17 | $223.38 | $228.92 | 3.04M |
| 2/2/2026 | $223.06 | $229.03 | $222.47 | $227.72 | 2.25M |
| 1/30/2026 | $225.87 | $227.79 | $222.57 | $223.98 | 1.29M |
| 1/29/2026 | $223.95 | $226.68 | $223.42 | $226.62 | 1.29M |
| 1/28/2026 | $219.49 | $224.37 | $219.08 | $222.49 | 1.26M |
| 1/27/2026 | $218.16 | $220.74 | $217.45 | $220.56 | 856,149 |
| 1/26/2026 | $220.60 | $221.23 | $218.26 | $219.80 | 1.10M |
| 1/23/2026 | $223.91 | $224.37 | $219.64 | $220.74 | 2.18M |
| 1/22/2026 | $222.14 | $223.79 | $220.73 | $221.92 | 1.96M |
| 1/21/2026 | $216.36 | $221.35 | $215.41 | $220.42 | 1.97M |
| 1/20/2026 | $213.12 | $215.40 | $210.78 | $213.14 | 1.22M |
| 1/16/2026 | $214.94 | $215.85 | $213.06 | $215.65 | 1.32M |
| 1/15/2026 | $213.41 | $215.36 | $211.64 | $215.02 | 1.09M |
| 1/14/2026 | $211.43 | $212.15 | $209.27 | $211.12 | 916,127 |
| 1/13/2026 | $210.32 | $211.79 | $209.07 | $211.73 | 1.04M |
| 1/12/2026 | $209.92 | $211.75 | $208.91 | $209.76 | 1.24M |
| 1/9/2026 | $210.04 | $211.85 | $209.29 | $210.64 | 860,978 |
| 1/8/2026 | $211.17 | $213.50 | $209.73 | $210.04 | 1.22M |
| 1/7/2026 | $213.90 | $214.45 | $210.66 | $211.18 | 1.20M |
| 1/6/2026 | $210.44 | $214.60 | $208.95 | $214.16 | 1.16M |
| 1/5/2026 | $208.17 | $212.64 | $208.13 | $211.31 | 1.08M |
| 1/2/2026 | $206.00 | $209.28 | $205.10 | $209.14 | 879,427 |
| 12/31/2025 | $206.81 | $207.87 | $205.10 | $205.31 | 810,453 |
| 12/30/2025 | $208.00 | $208.90 | $206.91 | $207.03 | 728,800 |
| 12/29/2025 | $208.31 | $208.98 | $207.41 | $208.69 | 1.08M |
| 12/26/2025 | $207.92 | $208.49 | $207.36 | $208.45 | 498,000 |
| 12/24/2025 | $209.03 | $209.33 | $207.99 | $208.28 | 425,104 |
| 12/23/2025 | $208.00 | $210.14 | $207.00 | $208.56 | 1.42M |
| 12/22/2025 | $203.61 | $206.37 | $203.03 | $206.23 | 1.21M |
| 12/19/2025 | $203.17 | $203.57 | $201.75 | $203.29 | 3.79M |
| 12/18/2025 | $201.35 | $202.82 | $199.99 | $201.96 | 1.80M |
| 12/17/2025 | $200.48 | $202.20 | $199.07 | $199.90 | 1.78M |
| 12/16/2025 | $202.80 | $203.78 | $200.83 | $201.78 | 1.53M |
| 12/15/2025 | $201.71 | $203.39 | $201.30 | $203.19 | 1.61M |
| 12/12/2025 | $204.22 | $204.43 | $200.62 | $201.74 | 1.49M |
| 12/11/2025 | $200.62 | $204.24 | $199.87 | $203.84 | 1.99M |
| 12/10/2025 | $196.51 | $201.80 | $196.08 | $200.66 | 1.65M |
| 12/9/2025 | $199.43 | $199.43 | $195.82 | $195.97 | 1.01M |
| 12/8/2025 | $199.29 | $201.09 | $198.65 | $199.26 | 1.07M |
| 12/5/2025 | $199.04 | $201.39 | $198.32 | $199.80 | 1.56M |
| 12/4/2025 | $199.13 | $200.88 | $198.34 | $199.22 | 1.03M |