AMETEK, Inc.$255.48CARR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $63.69 | $66.14 | $63.06 | $65.69 | +3.99% | 6.95M |
| Aug 3, 2026 | $62.48 | $63.27 | $62.23 | $63.17 | +2.20% | 5.79M |
| Jul 31, 2026 | $62.31 | $62.69 | $61.11 | $61.81 | +0.68% | 8.66M |
| Jul 30, 2026 | $61.00 | $61.42 | $59.07 | $61.39 | +2.45% | 11.64M |
| Jul 29, 2026 | $62.29 | $62.73 | $59.62 | $59.92 | -5.13% | 16.63M |
| Jul 28, 2026 | $67.52 | $68.30 | $62.41 | $63.16 | -8.90% | 16.36M |
| Jul 27, 2026 | $69.30 | $69.86 | $68.05 | $69.33 | +0.65% | 7.06M |
| Jul 24, 2026 | $68.75 | $69.52 | $67.84 | $68.88 | -0.39% | 5.71M |
| Jul 23, 2026 | $68.13 | $69.39 | $67.76 | $69.15 | +1.54% | 5.83M |
| Jul 22, 2026 | $66.59 | $68.28 | $66.59 | $68.10 | +2.11% | 5.08M |
| Jul 21, 2026 | $67.15 | $67.76 | $65.84 | $66.69 | -0.43% | 9.14M |
| Jul 20, 2026 | $68.84 | $69.22 | $66.84 | $66.98 | -2.49% | 5.71M |
| Jul 17, 2026 | $67.97 | $69.60 | $67.48 | $68.69 | -0.94% | 5.17M |
| Jul 16, 2026 | $67.87 | $69.64 | $67.56 | $69.34 | +0.87% | 6.12M |
| Jul 15, 2026 | $70.26 | $70.27 | $67.77 | $68.74 | -1.46% | 5.08M |
| Jul 14, 2026 | $70.18 | $70.90 | $68.92 | $69.76 | +1.68% | 5.29M |
| Jul 13, 2026 | $69.07 | $69.89 | $68.32 | $68.61 | -1.05% | 3.78M |
| Jul 10, 2026 | $68.24 | $70.40 | $67.82 | $69.34 | +2.26% | 5.64M |
| Jul 9, 2026 | $67.73 | $68.43 | $67.33 | $67.81 | +1.60% | 4.85M |
| Jul 8, 2026 | $67.60 | $68.61 | $65.77 | $66.74 | -2.81% | 6.80M |
| Jul 7, 2026 | $69.72 | $70.00 | $67.59 | $68.67 | -2.04% | 5.08M |
| Jul 6, 2026 | $70.60 | $70.75 | $69.15 | $70.10 | +0.04% | 5.48M |
| Jul 2, 2026 | $72.39 | $72.61 | $69.36 | $70.07 | -2.78% | 6.16M |
| Jul 1, 2026 | $73.02 | $73.76 | $71.36 | $72.07 | -1.75% | 3.94M |
| Jun 30, 2026 | $74.03 | $74.68 | $73.12 | $73.35 | -0.11% | 5.60M |
| Jun 29, 2026 | $73.24 | $74.11 | $72.73 | $73.43 | -0.22% | 4.46M |
| Jun 26, 2026 | $74.95 | $75.14 | $73.11 | $73.59 | -3.17% | 8.20M |
| Jun 25, 2026 | $74.95 | $76.76 | $74.66 | $76.00 | +2.62% | 5.51M |
| Jun 24, 2026 | $71.69 | $74.40 | $71.60 | $74.06 | +4.68% | 5.92M |
| Jun 23, 2026 | $70.20 | $71.76 | $70.18 | $70.75 | -1.53% | 5.39M |
| Jun 22, 2026 | $72.00 | $72.41 | $71.24 | $71.85 | +0.06% | 4.97M |
| Jun 18, 2026 | $71.82 | $72.89 | $71.02 | $71.81 | +3.34% | 7.95M |
| Jun 17, 2026 | $71.14 | $72.35 | $69.34 | $69.49 | -2.33% | 5.65M |
| Jun 16, 2026 | $71.44 | $72.53 | $71.10 | $71.15 | +0.03% | 4.35M |
| Jun 15, 2026 | $71.53 | $72.65 | $71.10 | $71.13 | +1.75% | 5.41M |
| Jun 12, 2026 | $70.11 | $70.50 | $68.74 | $69.91 | +0.24% | 4.41M |
| Jun 11, 2026 | $68.71 | $70.16 | $67.50 | $69.74 | +2.60% | 6.32M |
| Jun 10, 2026 | $71.40 | $71.60 | $67.82 | $67.97 | -4.59% | 7.56M |
| Jun 9, 2026 | $68.06 | $71.27 | $67.92 | $71.24 | +5.78% | 10.22M |
| Jun 8, 2026 | $67.20 | $68.32 | $66.56 | $67.35 | +0.28% | 5.45M |
| Jun 5, 2026 | $67.66 | $67.66 | $66.43 | $67.16 | -2.01% | 6.39M |
| Jun 4, 2026 | $67.86 | $68.78 | $67.62 | $68.54 | +1.42% | 5.51M |
| Jun 3, 2026 | $66.10 | $68.84 | $65.62 | $67.58 | +1.75% | 6.23M |
| Jun 2, 2026 | $66.87 | $69.83 | $66.31 | $66.42 | +2.01% | 8.16M |
| Jun 1, 2026 | $63.05 | $65.32 | $62.67 | $65.11 | +1.94% | 8.10M |
| May 29, 2026 | $63.51 | $65.29 | $63.06 | $63.87 | +0.09% | 10.39M |
| May 28, 2026 | $63.51 | $64.43 | $62.32 | $63.81 | -1.09% | 11.96M |
| May 27, 2026 | $65.48 | $66.15 | $64.37 | $64.51 | -0.59% | 6.33M |
| May 26, 2026 | $64.04 | $65.15 | $63.71 | $64.89 | +2.77% | 5.75M |
| May 22, 2026 | $62.60 | $63.95 | $61.92 | $63.14 | +1.54% | 4.93M |
| May 21, 2026 | $61.65 | $63.36 | $61.12 | $62.18 | -2.22% | 11.12M |
| May 20, 2026 | $61.84 | $63.89 | $61.24 | $63.59 | +3.50% | 5.36M |
| May 19, 2026 | $63.73 | $63.98 | $61.38 | $61.44 | -4.76% | 7.21M |
| May 18, 2026 | $64.56 | $64.85 | $63.46 | $64.51 | -0.25% | 5.49M |
| May 15, 2026 | $65.78 | $66.10 | $64.40 | $64.67 | -3.09% | 4.10M |
| May 14, 2026 | $66.03 | $67.07 | $65.35 | $66.73 | +1.77% | 3.82M |
| May 13, 2026 | $65.85 | $66.20 | $65.00 | $65.57 | +0.02% | 3.66M |
| May 12, 2026 | $65.49 | $65.99 | $64.74 | $65.56 | -0.49% | 3.91M |
| May 11, 2026 | $66.87 | $67.00 | $65.64 | $65.88 | -1.42% | 5.31M |
| May 8, 2026 | $67.60 | $68.39 | $66.50 | $66.83 | — | 5.03M |
