Atmus Filtration Technologies Inc.ATMUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $57.52 | $60.85 | $57.52 | $60.79 | 715,367 |
| 1/30/2026 | $57.04 | $58.02 | $56.89 | $57.97 | 648,829 |
| 1/29/2026 | $57.48 | $58.01 | $56.73 | $57.96 | 479,600 |
| 1/28/2026 | $56.51 | $57.57 | $56.37 | $56.74 | 703,741 |
| 1/27/2026 | $57.24 | $57.80 | $56.42 | $56.73 | 398,200 |
| 1/26/2026 | $56.73 | $57.62 | $56.57 | $57.30 | 609,031 |
| 1/23/2026 | $57.55 | $57.89 | $55.78 | $56.55 | 272,838 |
| 1/22/2026 | $57.78 | $58.18 | $57.05 | $57.64 | 280,229 |
| 1/21/2026 | $56.01 | $57.47 | $55.81 | $57.36 | 720,710 |
| 1/20/2026 | $55.71 | $56.69 | $55.29 | $55.51 | 470,941 |
| 1/16/2026 | $57.00 | $57.85 | $56.34 | $56.68 | 491,036 |
| 1/15/2026 | $56.09 | $57.23 | $55.93 | $57.21 | 541,927 |
| 1/14/2026 | $56.78 | $56.78 | $54.92 | $55.60 | 556,312 |
| 1/13/2026 | $55.29 | $55.79 | $55.12 | $55.54 | 311,900 |
| 1/12/2026 | $54.60 | $55.78 | $54.41 | $55.14 | 346,139 |
| 1/9/2026 | $54.50 | $55.04 | $53.84 | $54.75 | 459,800 |
| 1/8/2026 | $53.23 | $54.39 | $52.81 | $54.26 | 616,100 |
| 1/7/2026 | $54.03 | $55.13 | $52.58 | $52.76 | 368,825 |
| 1/6/2026 | $52.54 | $54.49 | $52.54 | $54.19 | 480,515 |
| 1/5/2026 | $52.10 | $53.63 | $52.10 | $53.00 | 348,200 |
| 1/2/2026 | $52.29 | $52.58 | $51.92 | $52.41 | 601,800 |
| 12/31/2025 | $52.37 | $52.37 | $51.76 | $51.91 | 309,700 |
| 12/30/2025 | $52.32 | $52.75 | $51.98 | $52.33 | 343,907 |
| 12/29/2025 | $53.53 | $53.53 | $52.42 | $52.65 | 272,900 |
| 12/26/2025 | $53.30 | $53.67 | $52.76 | $53.42 | 347,300 |
| 12/24/2025 | $53.99 | $54.65 | $53.30 | $53.41 | 207,808 |
| 12/23/2025 | $53.63 | $54.23 | $53.60 | $53.71 | 417,000 |
| 12/22/2025 | $53.85 | $54.84 | $53.51 | $53.95 | 510,406 |
| 12/19/2025 | $52.96 | $53.59 | $52.47 | $53.57 | 2.49M |
| 12/18/2025 | $53.54 | $54.29 | $52.85 | $53.00 | 1.05M |
| 12/17/2025 | $52.68 | $53.15 | $52.00 | $52.76 | 700,800 |
| 12/16/2025 | $53.28 | $54.10 | $52.67 | $53.02 | 497,900 |
| 12/15/2025 | $53.41 | $53.50 | $52.74 | $53.19 | 536,918 |
| 12/12/2025 | $53.30 | $53.66 | $52.08 | $52.73 | 675,000 |
| 12/11/2025 | $52.59 | $53.59 | $52.30 | $53.30 | 628,246 |
| 12/10/2025 | $50.49 | $52.60 | $50.38 | $52.44 | 611,000 |
| 12/9/2025 | $51.33 | $51.64 | $50.34 | $50.40 | 406,048 |
| 12/8/2025 | $52.15 | $52.69 | $50.84 | $51.07 | 891,400 |
| 12/5/2025 | $52.84 | $52.93 | $51.90 | $52.25 | 972,229 |
| 12/4/2025 | $52.70 | $53.56 | $51.90 | $52.89 | 669,800 |
| 12/3/2025 | $52.24 | $53.39 | $51.69 | $52.92 | 655,746 |
| 12/2/2025 | $51.19 | $52.50 | $50.99 | $52.27 | 925,910 |
| 12/1/2025 | $50.50 | $51.31 | $50.30 | $51.09 | 673,600 |
| 11/28/2025 | $51.51 | $51.51 | $50.30 | $50.61 | 746,900 |
| 11/26/2025 | $49.66 | $51.69 | $49.43 | $51.04 | 2.73M |
| 11/25/2025 | $48.60 | $49.30 | $47.96 | $48.03 | 686,924 |
| 11/24/2025 | $49.01 | $49.34 | $46.37 | $48.60 | 721,900 |
| 11/21/2025 | $46.97 | $48.37 | $46.64 | $47.82 | 658,231 |
| 11/20/2025 | $47.62 | $47.97 | $46.58 | $46.70 | 558,500 |
| 11/19/2025 | $46.19 | $47.22 | $45.86 | $46.92 | 676,846 |
| 11/18/2025 | $45.48 | $46.41 | $45.00 | $46.26 | 552,000 |
| 11/17/2025 | $47.55 | $47.68 | $45.77 | $45.87 | 691,800 |
| 11/14/2025 | $47.91 | $48.54 | $47.31 | $47.64 | 531,300 |
| 11/13/2025 | $49.75 | $50.08 | $48.26 | $48.69 | 628,117 |
| 11/12/2025 | $50.05 | $50.71 | $49.59 | $49.94 | 555,200 |
| 11/11/2025 | $49.64 | $50.05 | $49.15 | $49.99 | 557,400 |
| 11/10/2025 | $48.66 | $50.11 | $48.06 | $49.65 | 1.26M |
| 11/7/2025 | $47.99 | $51.84 | $47.44 | $47.90 | 1.85M |
| 11/6/2025 | $46.27 | $47.03 | $45.90 | $46.51 | 882,510 |
| 11/5/2025 | $45.79 | $46.57 | $45.29 | $46.10 | 636,400 |
| 11/4/2025 | $45.40 | $45.86 | $44.52 | $45.81 | 537,500 |