AMETEK, Inc.$255.48MT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $73.87 | $75.43 | $73.53 | $75.21 | +4.71% | 1.40M |
| Aug 3, 2026 | $70.69 | $71.93 | $69.79 | $71.83 | +2.41% | 1.39M |
| Jul 31, 2026 | $69.73 | $70.59 | $68.82 | $70.14 | +1.15% | 1.35M |
| Jul 30, 2026 | $67.78 | $69.35 | $66.45 | $69.34 | +5.54% | 1.77M |
| Jul 29, 2026 | $67.41 | $67.41 | $65.04 | $65.70 | -2.38% | 1.91M |
| Jul 28, 2026 | $66.54 | $67.81 | $66.04 | $67.30 | -0.34% | 1.82M |
| Jul 27, 2026 | $67.53 | $67.69 | $65.91 | $67.53 | +0.97% | 2.00M |
| Jul 24, 2026 | $67.39 | $67.53 | $66.33 | $66.88 | +1.15% | 1.19M |
| Jul 23, 2026 | $65.06 | $66.80 | $65.05 | $66.12 | -0.56% | 1.73M |
| Jul 22, 2026 | $66.11 | $66.89 | $65.90 | $66.49 | +1.05% | 1.20M |
| Jul 21, 2026 | $66.29 | $67.16 | $65.10 | $65.80 | -0.08% | 1.96M |
| Jul 20, 2026 | $67.38 | $67.58 | $65.57 | $65.85 | -0.90% | 1.34M |
| Jul 17, 2026 | $64.40 | $66.92 | $64.17 | $66.45 | +1.64% | 1.75M |
| Jul 16, 2026 | $65.98 | $66.48 | $65.18 | $65.38 | -3.33% | 1.24M |
| Jul 15, 2026 | $68.04 | $68.10 | $66.41 | $67.63 | +0.96% | 1.15M |
| Jul 14, 2026 | $67.92 | $67.95 | $66.77 | $66.99 | +1.62% | 2.43M |
| Jul 13, 2026 | $66.08 | $66.59 | $65.32 | $65.92 | -0.24% | 1.53M |
| Jul 10, 2026 | $65.65 | $66.61 | $65.43 | $66.08 | +4.96% | 1.97M |
| Jul 9, 2026 | $63.18 | $63.54 | $61.71 | $62.96 | -0.40% | 2.05M |
| Jul 8, 2026 | $62.20 | $63.35 | $61.07 | $63.21 | +0.10% | 2.07M |
| Jul 7, 2026 | $64.80 | $65.08 | $63.12 | $63.15 | -3.37% | 2.25M |
| Jul 6, 2026 | $64.77 | $65.40 | $64.62 | $65.35 | +3.08% | 1.62M |
| Jul 2, 2026 | $62.17 | $63.66 | $62.17 | $63.40 | +6.99% | 2.93M |
| Jul 1, 2026 | $59.49 | $60.41 | $59.10 | $59.26 | -1.59% | 1.41M |
| Jun 30, 2026 | $60.73 | $60.98 | $60.06 | $60.22 | +0.90% | 1.30M |
| Jun 29, 2026 | $59.91 | $60.08 | $58.53 | $59.68 | -0.33% | 1.87M |
| Jun 26, 2026 | $59.96 | $60.33 | $59.39 | $59.88 | -3.14% | 1.73M |
| Jun 25, 2026 | $62.12 | $62.17 | $60.95 | $61.82 | +0.57% | 1.03M |
| Jun 24, 2026 | $60.85 | $61.80 | $60.26 | $61.47 | -2.89% | 1.18M |
| Jun 23, 2026 | $61.56 | $63.91 | $61.45 | $63.30 | -0.71% | 1.42M |
| Jun 22, 2026 | $63.36 | $63.94 | $63.03 | $63.75 | +0.54% | 1.03M |
| Jun 18, 2026 | $64.82 | $64.85 | $63.38 | $63.41 | -2.49% | 1.65M |
| Jun 17, 2026 | $67.63 | $67.74 | $64.87 | $65.03 | -4.90% | 2.96M |
| Jun 16, 2026 | $69.07 | $69.40 | $68.36 | $68.38 | -1.20% | 1.03M |
| Jun 15, 2026 | $71.38 | $71.53 | $69.17 | $69.21 | -2.26% | 1.58M |
| Jun 12, 2026 | $69.77 | $70.89 | $69.09 | $70.81 | +2.49% | 1.72M |
| Jun 11, 2026 | $66.15 | $69.20 | $65.56 | $69.09 | +8.27% | 3.01M |
| Jun 10, 2026 | $64.65 | $65.41 | $63.60 | $63.81 | -3.77% | 2.66M |
| Jun 9, 2026 | $67.99 | $68.11 | $64.07 | $66.31 | -1.30% | 2.00M |
| Jun 8, 2026 | $68.11 | $68.33 | $67.07 | $67.18 | -0.04% | 982.32K |
| Jun 5, 2026 | $70.08 | $70.20 | $66.56 | $67.21 | -6.20% | 1.82M |
| Jun 4, 2026 | $70.90 | $72.50 | $70.55 | $71.65 | +0.36% | 2.43M |
| Jun 3, 2026 | $71.28 | $72.23 | $70.89 | $71.39 | -0.28% | 2.60M |
| Jun 2, 2026 | $70.70 | $71.94 | $70.33 | $71.59 | +1.99% | 3.00M |
| Jun 1, 2026 | $68.24 | $70.38 | $67.96 | $70.19 | +1.12% | 1.83M |
| May 29, 2026 | $69.87 | $70.24 | $69.04 | $69.41 | -0.16% | 2.64M |
| May 28, 2026 | $67.89 | $69.70 | $66.80 | $69.52 | +1.34% | 3.15M |
| May 27, 2026 | $68.36 | $68.82 | $66.95 | $68.60 | 0.00% | 1.88M |
| May 26, 2026 | $67.85 | $68.61 | $67.09 | $68.60 | +3.81% | 2.13M |
| May 22, 2026 | $64.78 | $66.66 | $64.24 | $66.08 | +3.07% | 2.36M |
| May 21, 2026 | $62.69 | $65.28 | $62.55 | $64.11 | +1.50% | 4.19M |
| May 20, 2026 | $61.60 | $63.46 | $60.77 | $63.16 | +6.74% | 3.54M |
| May 19, 2026 | $59.89 | $60.20 | $58.76 | $59.17 | -4.36% | 2.93M |
| May 18, 2026 | $61.49 | $62.05 | $60.56 | $61.87 | +2.86% | 2.11M |
| May 15, 2026 | $60.73 | $61.19 | $59.90 | $60.15 | -5.69% | 2.00M |
| May 14, 2026 | $64.63 | $64.66 | $63.68 | $63.78 | -1.07% | 1.01M |
| May 13, 2026 | $62.69 | $65.00 | $62.64 | $64.47 | +3.98% | 1.96M |
| May 12, 2026 | $61.62 | $62.18 | $60.08 | $62.00 | -0.55% | 1.99M |
| May 11, 2026 | $62.58 | $62.73 | $61.84 | $62.34 | +0.48% | 1.39M |
| May 8, 2026 | $62.22 | $62.69 | $61.03 | $62.04 | — | 1.96M |
