AMETEK, Inc.AMENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $196.86 | $199.36 | $195.68 | $199.22 | 960,608 |
| 12/2/2025 | $196.18 | $198.27 | $195.30 | $197.29 | 1.27M |
| 12/1/2025 | $196.46 | $198.27 | $195.57 | $195.61 | 1.32M |
| 11/28/2025 | $196.42 | $198.53 | $196.10 | $197.89 | 905,207 |
| 11/26/2025 | $196.95 | $197.90 | $196.25 | $196.28 | 1.68M |
| 11/25/2025 | $196.56 | $198.11 | $194.50 | $197.22 | 1.22M |
| 11/24/2025 | $194.74 | $195.99 | $194.01 | $195.22 | 2.27M |
| 11/21/2025 | $190.41 | $196.00 | $190.25 | $195.02 | 1.61M |
| 11/20/2025 | $193.89 | $194.91 | $189.06 | $190.02 | 1.62M |
| 11/19/2025 | $189.62 | $192.44 | $188.47 | $191.57 | 1.42M |
| 11/18/2025 | $191.01 | $191.48 | $188.82 | $189.90 | 1.62M |
| 11/17/2025 | $193.89 | $195.65 | $190.69 | $191.19 | 1.66M |
| 11/14/2025 | $193.00 | $194.76 | $192.15 | $193.36 | 1.73M |
| 11/13/2025 | $196.42 | $197.28 | $193.47 | $194.15 | 1.52M |
| 11/12/2025 | $198.40 | $200.71 | $196.63 | $196.79 | 1.48M |
| 11/11/2025 | $197.66 | $198.15 | $194.45 | $197.64 | 1.08M |
| 11/10/2025 | $196.70 | $198.60 | $195.00 | $198.01 | 1.31M |
| 11/7/2025 | $196.68 | $197.01 | $193.98 | $196.29 | 1.42M |
| 11/6/2025 | $197.67 | $198.73 | $195.81 | $197.25 | 1.08M |
| 11/5/2025 | $198.02 | $199.81 | $197.01 | $198.06 | 1.15M |
| 11/4/2025 | $196.99 | $198.47 | $196.40 | $198.06 | 939,500 |
| 11/3/2025 | $201.66 | $202.43 | $197.06 | $198.71 | 1.55M |
| 10/31/2025 | $198.77 | $204.15 | $197.77 | $202.11 | 2.82M |
| 10/30/2025 | $196.17 | $200.42 | $192.27 | $198.32 | 3.52M |
| 10/29/2025 | $185.06 | $187.14 | $182.87 | $184.19 | 2.20M |
| 10/28/2025 | $186.73 | $187.00 | $184.06 | $185.10 | 1.60M |
| 10/27/2025 | $187.38 | $188.46 | $185.82 | $186.75 | 1.11M |
| 10/24/2025 | $189.95 | $189.95 | $186.38 | $187.14 | 1.39M |
| 10/23/2025 | $185.60 | $189.77 | $185.31 | $189.20 | 1.07M |
| 10/22/2025 | $188.84 | $189.26 | $184.89 | $184.94 | 781,211 |
| 10/21/2025 | $187.00 | $189.34 | $186.66 | $188.30 | 691,300 |
| 10/20/2025 | $186.97 | $188.00 | $186.00 | $187.39 | 767,500 |
| 10/17/2025 | $184.15 | $186.09 | $183.07 | $185.47 | 1.08M |
| 10/16/2025 | $186.44 | $186.82 | $183.65 | $184.49 | 781,700 |
| 10/15/2025 | $187.51 | $188.17 | $183.57 | $185.78 | 1.18M |
| 10/14/2025 | $180.69 | $186.73 | $180.16 | $185.78 | 1.44M |