5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+7.57%
6 MONTH PERFORMANCE
+7.97%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+24.67%
Ametek Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $239.73 | $237.52 (-0.92%) | $239.73 | $235.77 | 1.48 M | $54.37 B |
| 06/25/2026 | $236.71 | $240.95 (1.79%) | $244.71 | $236.10 | 1.22 M | $55.15 B |
| 06/24/2026 | $233.87 | $235.38 (0.65%) | $239.81 | $233.76 | 1.33 M | $53.88 B |
| 06/23/2026 | $237.63 | $234.08 (-1.49%) | $237.63 | $233.40 | 1.27 M | $53.58 B |
| 06/22/2026 | $238.68 | $241.55 (1.2%) | $241.62 | $237.68 | 1.94 M | $55.29 B |
| 06/18/2026 | $234.00 | $237.42 (1.46%) | $238.67 | $234.00 | 2.44 M | $54.35 B |
| 06/17/2026 | $232.53 | $231.27 (-0.54%) | $235.53 | $230.53 | 1.13 M | $52.94 B |
| 06/16/2026 | $232.09 | $231.90 (-0.08%) | $234.08 | $231.46 | 906.50 K | $53.08 B |
| 06/15/2026 | $229.21 | $230.45 (0.54%) | $232.97 | $229.15 | 1.68 M | $52.75 B |
| 06/12/2026 | $228.34 | $227.12 (-0.53%) | $229.15 | $225.39 | 1.42 M | $51.99 B |
| 06/11/2026 | $224.11 | $226.21 (0.94%) | $227.18 | $222.39 | 1.17 M | $51.78 B |
| 06/10/2026 | $228.53 | $221.78 (-2.95%) | $229.12 | $221.00 | 912.84 K | $50.77 B |
| 06/09/2026 | $228.02 | $229.80 (0.78%) | $231.93 | $225.54 | 1.46 M | $52.60 B |
| 06/08/2026 | $228.27 | $225.95 (-1.02%) | $228.57 | $225.50 | 1.41 M | $51.72 B |
| 06/05/2026 | $228.00 | $226.55 (-0.64%) | $228.88 | $225.60 | 999.91 K | $51.86 B |
| 06/04/2026 | $228.71 | $228.76 (0.02%) | $230.38 | $228.00 | 975.95 K | $52.36 B |
| 06/03/2026 | $228.11 | $228.23 (0.05%) | $230.42 | $226.17 | 874.88 K | $52.24 B |
| 06/02/2026 | $225.19 | $227.73 (1.13%) | $228.39 | $224.53 | 927.62 K | $52.13 B |
| 06/01/2026 | $222.59 | $223.36 (0.35%) | $224.72 | $220.10 | 1.19 M | $51.13 B |
| 05/29/2026 | $225.01 | $225.85 (0.37%) | $227.30 | $223.14 | 2.10 M | $51.70 B |
| 05/28/2026 | $224.44 | $225.45 (0.45%) | $226.16 | $221.42 | 1.33 M | $51.61 B |
| 05/27/2026 | $228.81 | $226.38 (-1.06%) | $228.99 | $226.24 | 1.10 M | $51.82 B |
| 05/26/2026 | $225.95 | $229.44 (1.54%) | $230.37 | $224.25 | 1.14 M | $52.52 B |
| 05/22/2026 | $224.52 | $224.52 (0%) | $225.58 | $221.68 | 891.70 K | $51.39 B |
| 05/21/2026 | $223.40 | $223.17 (-0.1%) | $224.71 | $221.01 | 1.05 M | $51.08 B |
| 05/20/2026 | $222.42 | $224.71 (1.03%) | $224.82 | $220.51 | 1.10 M | $51.44 B |
| 05/19/2026 | $222.01 | $221.28 (-0.33%) | $223.53 | $220.00 | 1.00 M | $50.65 B |
| 05/18/2026 | $227.28 | $225.66 (-0.71%) | $227.94 | $225.15 | 1.02 M | $51.65 B |
| 05/15/2026 | $229.50 | $227.90 (-0.7%) | $230.44 | $226.89 | 1.03 M | $52.17 B |
| 05/14/2026 | $233.23 | $232.14 (-0.47%) | $233.23 | $230.43 | 981.14 K | $53.14 B |
| 05/13/2026 | $232.68 | $231.42 (-0.54%) | $234.24 | $229.96 | 1.10 M | $52.97 B |
| 05/12/2026 | $232.03 | $231.20 (-0.36%) | $233.19 | $229.46 | 2.29 M | $52.92 B |
| 05/11/2026 | $232.97 | $232.16 (-0.35%) | $234.01 | $231.12 | 1.25 M | $53.14 B |
| 05/08/2026 | $236.85 | $232.40 (-1.88%) | $238.49 | $231.71 | 1.27 M | $53.20 B |
| 05/07/2026 | $239.87 | $234.73 (-2.14%) | $240.39 | $233.86 | 1.14 M | $53.73 B |
| 05/06/2026 | $239.00 | $241.38 (1%) | $243.18 | $236.37 | 1.84 M | $55.25 B |
| 05/05/2026 | $233.08 | $234.68 (0.69%) | $237.00 | $231.97 | 1.35 M | $53.72 B |
| 05/04/2026 | $229.85 | $230.43 (0.25%) | $232.22 | $228.66 | 1.00 M | $52.75 B |
| 05/01/2026 | $235.80 | $230.48 (-2.26%) | $235.80 | $229.06 | 1.99 M | $52.76 B |
| 04/30/2026 | $242.00 | $235.50 (-2.69%) | $242.00 | $232.00 | 3.36 M | $53.91 B |
| 04/29/2026 | $229.68 | $227.87 (-0.79%) | $231.05 | $226.39 | 1.81 M | $52.16 B |
| 04/28/2026 | $232.82 | $228.95 (-1.66%) | $235.25 | $224.01 | 1.67 M | $52.41 B |
| 04/27/2026 | $233.24 | $232.97 (-0.12%) | $234.50 | $230.90 | 844.02 K | $53.33 B |
| 04/24/2026 | $234.27 | $232.95 (-0.56%) | $234.34 | $231.90 | 904.90 K | $53.32 B |
| 04/23/2026 | $231.98 | $235.00 (1.3%) | $236.34 | $231.94 | 872.16 K | $53.79 B |
| 04/22/2026 | $235.67 | $230.46 (-2.21%) | $235.96 | $230.10 | 829.81 K | $52.75 B |
| 04/21/2026 | $236.33 | $233.54 (-1.18%) | $237.57 | $232.97 | 645.24 K | $53.46 B |
| 04/20/2026 | $235.91 | $236.82 (0.39%) | $237.61 | $235.40 | 626.00 K | $54.21 B |
| 04/17/2026 | $232.71 | $236.26 (1.53%) | $238.40 | $231.20 | 1.18 M | $54.08 B |
| 04/16/2026 | $229.36 | $230.24 (0.38%) | $232.20 | $227.95 | 866.50 K | $52.70 B |
| 04/15/2026 | $233.25 | $230.10 (-1.35%) | $234.40 | $228.02 | 1.00 M | $52.67 B |
| 04/14/2026 | $234.33 | $234.36 (0.01%) | $236.00 | $231.86 | 1.00 M | $53.65 B |
| 04/13/2026 | $234.51 | $234.47 (-0.02%) | $235.00 | $231.44 | 964.02 K | $53.67 B |
| 04/10/2026 | $233.66 | $234.91 (0.53%) | $236.18 | $232.25 | 966.41 K | $53.77 B |
| 04/09/2026 | $229.11 | $233.49 (1.91%) | $234.33 | $228.67 | 1.17 M | $53.45 B |
| 04/08/2026 | $225.10 | $230.49 (2.39%) | $231.90 | $224.21 | 1.58 M | $52.76 B |
| 04/07/2026 | $217.24 | $217.75 (0.23%) | $219.26 | $215.27 | 1.19 M | $49.84 B |
| 04/06/2026 | $218.38 | $218.42 (0.02%) | $218.49 | $216.18 | 602.15 K | $50.00 B |
| 04/02/2026 | $213.31 | $218.29 (2.33%) | $219.49 | $212.47 | 776.48 K | $49.97 B |
| 04/01/2026 | $216.89 | $218.63 (0.8%) | $221.08 | $216.00 | 1.18 M | $50.05 B |
| 03/31/2026 | $211.58 | $214.36 (1.31%) | $215.90 | $209.59 | 1.22 M | $49.07 B |
| 03/30/2026 | $211.59 | $208.37 (-1.52%) | $211.91 | $207.32 | 1.03 M | $47.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
