5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-4.01%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
+15.93%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+24.69%
Ametek Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $232.68 | $231.42 (-0.54%) | $234.24 | $230.27 | 1.04 M | $52.84 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 | $53.48 B |
| 04/23/2026 | $231.98 | $235.00 (1.3%) | $236.34 | $231.94 | 872.16 K | $53.95 B |
| 04/22/2026 | $235.67 | $230.46 (-2.21%) | $235.96 | $230.10 | 829.81 K | $52.91 B |
| 04/21/2026 | $236.33 | $233.54 (-1.18%) | $237.57 | $232.97 | 645.24 K | $53.62 B |
| 04/20/2026 | $235.91 | $236.82 (0.39%) | $237.61 | $235.40 | 626.00 K | $54.37 B |
| 04/17/2026 | $232.71 | $236.26 (1.53%) | $238.40 | $231.20 | 1.18 M | $54.24 B |
| 04/16/2026 | $229.36 | $230.24 (0.38%) | $232.20 | $227.95 | 866.50 K | $52.86 B |
| 04/15/2026 | $233.25 | $230.10 (-1.35%) | $234.40 | $228.02 | 1.00 M | $52.83 B |
| 04/14/2026 | $234.33 | $234.36 (0.01%) | $236.00 | $231.86 | 1.00 M | $53.81 B |
| 04/13/2026 | $234.51 | $234.47 (-0.02%) | $235.00 | $231.44 | 964.02 K | $53.83 B |
| 04/10/2026 | $233.66 | $234.91 (0.53%) | $236.18 | $232.25 | 966.41 K | $53.93 B |
| 04/09/2026 | $229.11 | $233.49 (1.91%) | $234.33 | $228.67 | 1.17 M | $53.61 B |
| 04/08/2026 | $225.10 | $230.49 (2.39%) | $231.90 | $224.21 | 1.58 M | $52.92 B |
| 04/07/2026 | $217.24 | $217.75 (0.23%) | $219.26 | $215.27 | 1.19 M | $49.99 B |
| 04/06/2026 | $218.38 | $218.42 (0.02%) | $218.49 | $216.18 | 602.15 K | $50.15 B |
| 04/02/2026 | $213.31 | $218.29 (2.33%) | $219.49 | $212.47 | 776.48 K | $50.12 B |
| 04/01/2026 | $216.89 | $218.63 (0.8%) | $221.08 | $216.00 | 1.18 M | $50.20 B |
| 03/31/2026 | $211.58 | $214.36 (1.31%) | $215.90 | $209.59 | 1.22 M | $49.21 B |
| 03/30/2026 | $211.59 | $208.37 (-1.52%) | $211.91 | $207.32 | 1.03 M | $47.84 B |
| 03/27/2026 | $210.92 | $209.24 (-0.8%) | $212.26 | $208.75 | 833.48 K | $48.04 B |
| 03/26/2026 | $212.66 | $211.47 (-0.56%) | $215.77 | $210.83 | 1.18 M | $48.55 B |
| 03/25/2026 | $219.36 | $215.33 (-1.84%) | $220.71 | $215.10 | 1.28 M | $49.44 B |
| 03/24/2026 | $210.18 | $216.98 (3.24%) | $217.68 | $209.59 | 883.73 K | $49.82 B |
| 03/23/2026 | $214.70 | $212.81 (-0.88%) | $216.96 | $212.56 | 1.36 M | $48.86 B |
| 03/20/2026 | $212.25 | $209.37 (-1.36%) | $213.81 | $208.26 | 2.25 M | $48.07 B |
| 03/19/2026 | $210.62 | $211.50 (0.42%) | $212.91 | $209.33 | 1.76 M | $48.56 B |
| 03/18/2026 | $214.99 | $212.77 (-1.03%) | $215.56 | $212.00 | 1.17 M | $48.85 B |
| 03/17/2026 | $215.64 | $215.56 (-0.04%) | $216.69 | $211.41 | 1.22 M | $49.49 B |
| 03/16/2026 | $216.61 | $214.51 (-0.97%) | $217.02 | $213.49 | 1.70 M | $49.25 B |
| 03/13/2026 | $217.29 | $214.49 (-1.29%) | $218.16 | $213.50 | 1.18 M | $49.24 B |
| 03/12/2026 | $223.73 | $215.57 (-3.65%) | $224.30 | $215.23 | 1.74 M | $49.49 B |
| 03/11/2026 | $225.07 | $224.30 (-0.34%) | $226.85 | $222.61 | 1.32 M | $51.50 B |
| 03/10/2026 | $225.04 | $226.30 (0.56%) | $229.01 | $224.53 | 1.51 M | $51.96 B |
| 03/09/2026 | $219.91 | $225.07 (2.35%) | $225.68 | $217.52 | 1.73 M | $51.67 B |
| 03/06/2026 | $223.33 | $221.98 (-0.6%) | $225.01 | $220.68 | 1.57 M | $50.96 B |
| 03/05/2026 | $231.40 | $226.84 (-1.97%) | $232.84 | $224.66 | 3.56 M | $52.08 B |
| 03/04/2026 | $236.44 | $234.75 (-0.71%) | $237.09 | $233.08 | 1.69 M | $53.90 B |
| 03/03/2026 | $236.94 | $235.25 (-0.71%) | $238.34 | $231.85 | 2.13 M | $54.01 B |
| 03/02/2026 | $236.34 | $241.46 (2.17%) | $242.05 | $234.96 | 1.17 M | $55.44 B |
| 02/27/2026 | $235.32 | $239.22 (1.66%) | $239.24 | $233.88 | 1.57 M | $54.92 B |
| 02/26/2026 | $234.73 | $236.96 (0.95%) | $237.03 | $232.08 | 1.11 M | $54.40 B |
| 02/25/2026 | $236.18 | $233.02 (-1.34%) | $237.41 | $232.14 | 995.30 K | $53.50 B |
| 02/24/2026 | $231.93 | $236.84 (2.12%) | $236.88 | $231.92 | 965.22 K | $54.38 B |
| 02/23/2026 | $233.10 | $231.45 (-0.71%) | $233.73 | $228.81 | 999.70 K | $53.14 B |
| 02/20/2026 | $231.89 | $233.51 (0.7%) | $234.28 | $230.32 | 1.47 M | $53.61 B |
| 02/19/2026 | $233.23 | $232.75 (-0.21%) | $235.61 | $231.98 | 1.13 M | $53.44 B |
| 02/18/2026 | $233.41 | $234.31 (0.39%) | $235.51 | $232.71 | 955.94 K | $53.80 B |
| 02/17/2026 | $228.71 | $233.33 (2.02%) | $234.19 | $228.59 | 1.04 M | $53.57 B |
| 02/13/2026 | $227.68 | $229.76 (0.91%) | $230.96 | $225.97 | 1.28 M | $52.75 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.
