AMETEK, Inc.$255.48KEYS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $335.00 | $343.87 | $331.76 | $341.24 | +6.01% | 1.53M |
| Aug 3, 2026 | $317.13 | $324.32 | $311.80 | $321.89 | +0.88% | 831.33K |
| Jul 31, 2026 | $322.40 | $329.99 | $317.27 | $319.08 | +2.04% | 1.15M |
| Jul 30, 2026 | $306.50 | $314.42 | $305.50 | $312.69 | +5.38% | 1.28M |
| Jul 29, 2026 | $303.41 | $307.81 | $293.55 | $296.72 | -2.77% | 1.21M |
| Jul 28, 2026 | $309.07 | $309.99 | $295.60 | $305.17 | -2.71% | 1.51M |
| Jul 27, 2026 | $321.25 | $321.81 | $305.77 | $313.68 | -1.57% | 1.13M |
| Jul 24, 2026 | $323.63 | $324.70 | $315.32 | $318.67 | -1.99% | 1.18M |
| Jul 23, 2026 | $325.09 | $332.78 | $324.62 | $325.13 | -0.73% | 1.12M |
| Jul 22, 2026 | $323.11 | $331.62 | $323.11 | $327.53 | -0.18% | 854.81K |
| Jul 21, 2026 | $325.80 | $329.53 | $319.09 | $328.11 | +4.45% | 1.31M |
| Jul 20, 2026 | $318.43 | $322.42 | $313.20 | $314.13 | -0.56% | 1.02M |
| Jul 17, 2026 | $307.23 | $318.44 | $300.87 | $315.90 | +1.00% | 1.74M |
| Jul 16, 2026 | $316.31 | $320.38 | $310.30 | $312.76 | -3.08% | 1.49M |
| Jul 15, 2026 | $330.65 | $331.99 | $316.11 | $322.71 | -0.93% | 1.42M |
| Jul 14, 2026 | $328.19 | $330.43 | $322.57 | $325.73 | +1.53% | 1.24M |
| Jul 13, 2026 | $325.76 | $332.35 | $318.52 | $320.83 | -0.38% | 1.40M |
| Jul 10, 2026 | $320.42 | $324.05 | $318.10 | $322.05 | -0.04% | 937.13K |
| Jul 9, 2026 | $326.02 | $329.73 | $321.30 | $322.17 | +1.55% | 1.52M |
| Jul 8, 2026 | $307.96 | $317.56 | $305.42 | $317.24 | +2.63% | 1.14M |
| Jul 7, 2026 | $313.69 | $313.86 | $306.01 | $309.12 | -3.32% | 1.61M |
| Jul 6, 2026 | $317.23 | $328.58 | $316.57 | $319.73 | +1.87% | 1.15M |
| Jul 2, 2026 | $331.59 | $333.35 | $311.32 | $313.86 | -6.48% | 1.99M |
| Jul 1, 2026 | $342.15 | $345.20 | $334.11 | $335.60 | -4.13% | 1.32M |
| Jun 30, 2026 | $340.87 | $354.99 | $340.28 | $350.07 | +2.92% | 1.59M |
| Jun 29, 2026 | $330.05 | $342.76 | $327.04 | $340.13 | +3.49% | 2.15M |
| Jun 26, 2026 | $354.44 | $354.44 | $328.66 | $328.66 | -8.72% | 5.53M |
| Jun 25, 2026 | $362.67 | $368.99 | $355.34 | $360.06 | +2.49% | 1.14M |
| Jun 24, 2026 | $350.00 | $359.08 | $348.00 | $351.30 | -0.36% | 1.22M |
| Jun 23, 2026 | $359.07 | $359.66 | $351.80 | $352.58 | -5.56% | 1.21M |
| Jun 22, 2026 | $370.94 | $374.96 | $367.57 | $373.34 | +2.66% | 1.49M |
| Jun 18, 2026 | $359.45 | $367.17 | $357.71 | $363.67 | +3.70% | 2.73M |
| Jun 17, 2026 | $354.43 | $357.61 | $347.28 | $350.70 | +0.12% | 843.65K |
| Jun 16, 2026 | $359.03 | $364.00 | $350.11 | $350.29 | -1.86% | 1.31M |
| Jun 15, 2026 | $359.55 | $360.94 | $351.82 | $356.94 | +1.79% | 946.37K |
| Jun 12, 2026 | $343.09 | $352.20 | $339.40 | $350.67 | +3.13% | 1.31M |
| Jun 11, 2026 | $330.97 | $340.13 | $328.72 | $340.03 | +4.95% | 1.36M |
| Jun 10, 2026 | $330.60 | $336.87 | $323.19 | $324.00 | -2.24% | 1.19M |
| Jun 9, 2026 | $337.96 | $341.00 | $315.01 | $331.43 | -0.05% | 1.46M |
| Jun 8, 2026 | $336.41 | $336.41 | $327.09 | $331.60 | +0.54% | 1.76M |
| Jun 5, 2026 | $335.52 | $338.89 | $327.99 | $329.83 | -3.87% | 1.25M |
| Jun 4, 2026 | $344.23 | $345.45 | $336.08 | $343.11 | -2.10% | 1.09M |
| Jun 3, 2026 | $347.97 | $355.49 | $344.98 | $350.48 | +1.13% | 1.47M |
| Jun 2, 2026 | $334.84 | $349.00 | $333.48 | $346.57 | +5.02% | 1.93M |
| Jun 1, 2026 | $332.73 | $335.00 | $326.11 | $330.00 | -2.46% | 2.40M |
| May 29, 2026 | $339.26 | $341.00 | $329.18 | $338.33 | -0.24% | 3.02M |
| May 28, 2026 | $348.94 | $348.94 | $336.00 | $339.13 | -2.45% | 1.78M |
| May 27, 2026 | $357.92 | $359.05 | $342.84 | $347.65 | -2.27% | 1.28M |
| May 26, 2026 | $350.20 | $355.74 | $344.82 | $355.74 | +2.65% | 2.22M |
| May 22, 2026 | $342.87 | $346.85 | $334.50 | $346.56 | +2.67% | 1.63M |
| May 21, 2026 | $344.44 | $344.92 | $331.75 | $337.55 | -1.32% | 2.23M |
| May 20, 2026 | $330.00 | $349.96 | $326.80 | $342.08 | -0.59% | 3.21M |
| May 19, 2026 | $339.60 | $345.44 | $326.48 | $344.11 | +1.07% | 4.20M |
| May 18, 2026 | $353.50 | $354.99 | $336.76 | $340.48 | -2.44% | 2.32M |
| May 15, 2026 | $357.37 | $357.37 | $347.75 | $349.01 | -3.47% | 1.79M |
| May 14, 2026 | $363.14 | $365.14 | $358.00 | $361.55 | +0.10% | 1.07M |
| May 13, 2026 | $368.03 | $370.00 | $359.38 | $361.19 | -0.13% | 1.48M |
| May 12, 2026 | $363.93 | $365.00 | $352.08 | $361.65 | -1.29% | 1.51M |
| May 11, 2026 | $363.07 | $370.18 | $360.80 | $366.36 | +1.68% | 1.49M |
| May 8, 2026 | $362.79 | $364.30 | $358.12 | $360.30 | — | 1.11M |
