5 DAY PERFORMANCE
-7.76%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
+2.86%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-3.23%
AMETEK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $199.43 | $198.19 (-0.62%) | $199.43 | $197.25 | 375.74 K | |
| 12/08/2025 | $199.29 | $199.26 (-0.02%) | $201.09 | $198.65 | 1.07 M | $45.98 B |
| 12/05/2025 | $199.04 | $199.80 (0.38%) | $201.39 | $198.32 | 1.56 M | $46.10 B |
| 12/04/2025 | $199.13 | $199.22 (0.05%) | $200.88 | $198.34 | 1.03 M | $45.97 B |
| 12/03/2025 | $196.86 | $199.22 (1.2%) | $199.36 | $195.68 | 960.61 K | $45.97 B |
| 12/02/2025 | $196.18 | $197.29 (0.57%) | $198.27 | $195.30 | 1.27 M | $45.52 B |
| 12/01/2025 | $196.46 | $195.61 (-0.43%) | $198.27 | $195.57 | 1.32 M | $45.13 B |
| 11/28/2025 | $196.42 | $197.89 (0.75%) | $198.53 | $196.10 | 905.21 K | $45.66 B |
| 11/26/2025 | $196.95 | $196.28 (-0.34%) | $197.90 | $196.25 | 1.68 M | $45.29 B |
| 11/25/2025 | $196.56 | $197.22 (0.34%) | $198.11 | $194.50 | 1.22 M | $45.51 B |
| 11/24/2025 | $194.74 | $195.22 (0.25%) | $195.99 | $194.01 | 2.27 M | $45.04 B |
| 11/21/2025 | $190.41 | $195.02 (2.42%) | $196.00 | $190.25 | 1.61 M | $45.00 B |
| 11/20/2025 | $193.89 | $190.02 (-2%) | $194.91 | $189.06 | 1.62 M | $43.84 B |
| 11/19/2025 | $189.62 | $191.57 (1.03%) | $192.44 | $188.47 | 1.42 M | $44.20 B |
| 11/18/2025 | $191.01 | $189.90 (-0.58%) | $191.48 | $188.82 | 1.62 M | $43.82 B |
| 11/17/2025 | $193.89 | $191.19 (-1.39%) | $195.65 | $190.69 | 1.66 M | $44.11 B |
| 11/14/2025 | $193.00 | $193.36 (0.19%) | $194.76 | $192.15 | 1.73 M | $44.61 B |
| 11/13/2025 | $196.42 | $194.15 (-1.16%) | $197.28 | $193.47 | 1.52 M | $44.80 B |
| 11/12/2025 | $198.40 | $196.79 (-0.81%) | $200.71 | $196.63 | 1.48 M | $45.41 B |
| 11/11/2025 | $197.66 | $197.64 (-0.01%) | $198.15 | $194.45 | 1.08 M | $45.60 B |
| 11/10/2025 | $196.70 | $198.01 (0.67%) | $198.60 | $195.00 | 1.31 M | $45.69 B |
| 11/07/2025 | $196.68 | $196.29 (-0.2%) | $197.01 | $193.98 | 1.42 M | $45.29 B |
| 11/06/2025 | $197.67 | $197.25 (-0.21%) | $198.73 | $195.81 | 1.08 M | $45.51 B |
| 11/05/2025 | $198.02 | $198.06 (0.02%) | $199.81 | $197.01 | 1.15 M | $45.70 B |
| 11/04/2025 | $196.99 | $198.06 (0.54%) | $198.47 | $196.40 | 939.50 K | $45.70 B |
| 11/03/2025 | $201.66 | $198.71 (-1.46%) | $202.43 | $197.06 | 1.55 M | $45.85 B |
| 10/31/2025 | $198.77 | $202.11 (1.68%) | $204.15 | $197.77 | 2.82 M | $46.63 B |
| 10/30/2025 | $196.17 | $198.32 (1.1%) | $200.42 | $192.27 | 3.52 M | $45.76 B |
| 10/29/2025 | $185.06 | $184.19 (-0.47%) | $187.14 | $182.87 | 2.20 M | $42.50 B |
| 10/28/2025 | $186.73 | $185.10 (-0.87%) | $187.00 | $184.06 | 1.60 M | $42.71 B |
| 10/27/2025 | $187.38 | $186.75 (-0.34%) | $188.46 | $185.82 | 1.11 M | $43.09 B |
| 10/24/2025 | $189.95 | $187.14 (-1.48%) | $189.95 | $186.38 | 1.39 M | $43.20 B |
| 10/23/2025 | $185.60 | $189.20 (1.94%) | $189.77 | $185.31 | 1.07 M | $43.67 B |
| 10/22/2025 | $188.84 | $184.94 (-2.07%) | $189.26 | $184.89 | 781.21 K | $42.69 B |
| 10/21/2025 | $187.00 | $188.30 (0.7%) | $189.34 | $186.66 | 691.30 K | $43.46 B |
| 10/20/2025 | $186.97 | $187.39 (0.22%) | $188.00 | $186.00 | 767.50 K | $43.25 B |
| 10/17/2025 | $184.15 | $185.47 (0.72%) | $186.09 | $183.07 | 1.08 M | $42.81 B |
| 10/16/2025 | $186.44 | $184.49 (-1.05%) | $186.82 | $183.65 | 781.70 K | $42.58 B |
| 10/15/2025 | $187.51 | $185.78 (-0.92%) | $188.17 | $183.57 | 1.18 M | $42.88 B |
| 10/14/2025 | $180.69 | $185.78 (2.82%) | $186.73 | $180.16 | 1.44 M | $42.88 B |
| 10/13/2025 | $180.14 | $182.24 (1.17%) | $183.06 | $179.79 | 900.77 K | $42.06 B |
| 10/10/2025 | $184.04 | $179.28 (-2.59%) | $185.73 | $179.24 | 961.60 K | $41.38 B |
| 10/09/2025 | $183.90 | $183.31 (-0.32%) | $184.86 | $181.78 | 1.05 M | $42.31 B |
| 10/08/2025 | $182.60 | $183.19 (0.32%) | $183.33 | $180.50 | 1.36 M | $42.28 B |
| 10/07/2025 | $183.98 | $181.42 (-1.39%) | $183.98 | $181.25 | 1.28 M | $41.88 B |
| 10/06/2025 | $187.00 | $182.99 (-2.14%) | $187.09 | $182.42 | 1.36 M | $42.24 B |
| 10/03/2025 | $186.36 | $183.75 (-1.4%) | $186.82 | $183.56 | 1.87 M | $42.41 B |
| 10/02/2025 | $187.54 | $186.13 (-0.75%) | $188.79 | $185.46 | 1.05 M | $42.96 B |
| 10/01/2025 | $186.88 | $187.44 (0.3%) | $189.07 | $186.74 | 849.31 K | $43.26 B |
| 09/30/2025 | $186.78 | $188.00 (0.65%) | $189.01 | $186.61 | 1.84 M | $43.39 B |
| 09/29/2025 | $187.73 | $186.87 (-0.46%) | $189.18 | $186.10 | 1.30 M | $43.13 B |
| 09/26/2025 | $184.96 | $186.38 (0.77%) | $186.75 | $184.16 | 783.00 K | $43.02 B |
| 09/25/2025 | $185.17 | $184.39 (-0.42%) | $185.87 | $183.68 | 1.11 M | $42.56 B |
| 09/24/2025 | $187.01 | $186.17 (-0.45%) | $187.61 | $185.64 | 1.20 M | $42.97 B |
| 09/23/2025 | $188.67 | $186.68 (-1.05%) | $190.00 | $186.16 | 1.47 M | $43.09 B |
| 09/22/2025 | $187.65 | $188.45 (0.43%) | $189.11 | $186.89 | 748.44 K | $43.50 B |
| 09/19/2025 | $189.39 | $187.87 (-0.8%) | $189.45 | $187.30 | 1.57 M | $43.36 B |
| 09/18/2025 | $187.31 | $188.70 (0.74%) | $189.74 | $186.54 | 1.55 M | $43.56 B |
| 09/17/2025 | $188.17 | $186.25 (-1.02%) | $188.94 | $185.56 | 1.40 M | $42.99 B |
| 09/16/2025 | $189.43 | $187.27 (-1.14%) | $189.95 | $186.39 | 1.06 M | $43.23 B |
| 09/15/2025 | $189.92 | $189.56 (-0.19%) | $190.58 | $187.64 | 925.60 K | $43.75 B |
| 09/12/2025 | $191.01 | $189.93 (-0.57%) | $191.90 | $189.76 | 813.14 K | $43.84 B |
| 09/11/2025 | $187.82 | $192.03 (2.24%) | $192.33 | $187.60 | 1.12 M | $44.32 B |
| 09/10/2025 | $186.59 | $187.41 (0.44%) | $189.16 | $186.19 | 880.11 K | $43.26 B |
| 09/09/2025 | $188.15 | $187.48 (-0.36%) | $188.67 | $185.81 | 937.99 K | $43.27 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.
