5 DAY PERFORMANCE
-10.66%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
-3.61%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+22.78%
Ametek Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $248.34 | $249.31 (0.39%) | $249.96 | $246.53 | 419.48 K | $56.88 B |
| 10/08/2026 | $246.37 | $247.52 (0.47%) | $249.67 | $245.63 | 1.22 M | $56.68 B |
| 10/07/2026 | $250.77 | $248.62 (-0.86%) | $251.87 | $246.37 | 1.22 M | $56.93 B |
| 10/06/2026 | $252.71 | $253.72 (0.4%) | $255.41 | $251.84 | 892.32 K | $58.10 B |
| 10/05/2026 | $251.90 | $251.92 (0.01%) | $254.80 | $250.44 | 1.20 M | $57.69 B |
| 10/02/2026 | $252.41 | $251.93 (-0.19%) | $253.72 | $250.13 | 1.59 M | $57.69 B |
| 10/01/2026 | $248.25 | $249.09 (0.34%) | $250.67 | $245.80 | 2.01 M | $57.04 B |
| 09/30/2026 | $252.62 | $247.73 (-1.94%) | $253.90 | $247.73 | 1.73 M | $56.73 B |
| 09/29/2026 | $251.94 | $250.78 (-0.46%) | $254.19 | $249.59 | 1.19 M | $57.43 B |
| 09/28/2026 | $249.01 | $251.67 (1.07%) | $252.69 | $248.87 | 1.41 M | $57.63 B |
| 09/25/2026 | $250.00 | $250.74 (0.3%) | $252.78 | $249.07 | 1.40 M | $57.42 B |
| 09/24/2026 | $244.18 | $247.74 (1.46%) | $248.00 | $242.11 | 1.99 M | $56.73 B |
| 09/23/2026 | $243.73 | $246.45 (1.12%) | $248.58 | $243.73 | 1.47 M | $56.44 B |
| 09/22/2026 | $241.81 | $245.41 (1.49%) | $246.49 | $241.80 | 1.31 M | $56.20 B |
| 09/21/2026 | $239.79 | $241.23 (0.6%) | $242.32 | $237.76 | 1.35 M | $55.24 B |
| 09/18/2026 | $234.67 | $237.64 (1.27%) | $237.94 | $233.62 | 1.74 M | $54.42 B |
| 09/17/2026 | $236.25 | $234.32 (-0.82%) | $236.54 | $231.87 | 1.87 M | $53.66 B |
| 09/16/2026 | $234.59 | $232.19 (-1.02%) | $235.99 | $230.01 | 1.36 M | $53.17 B |
| 09/15/2026 | $234.58 | $234.45 (-0.06%) | $235.22 | $232.01 | 1.43 M | $53.69 B |
| 09/14/2026 | $235.94 | $233.65 (-0.97%) | $238.67 | $231.29 | 1.62 M | $53.50 B |
| 09/11/2026 | $237.91 | $241.87 (1.66%) | $243.04 | $237.78 | 1.31 M | $55.39 B |
| 09/10/2026 | $233.97 | $234.24 (0.12%) | $235.92 | $232.50 | 1.24 M | $53.64 B |
| 09/09/2026 | $236.18 | $236.27 (0.04%) | $237.71 | $235.03 | 1.11 M | $54.10 B |
| 09/08/2026 | $237.67 | $237.76 (0.04%) | $240.78 | $237.54 | 1.10 M | $54.45 B |
| 09/04/2026 | $234.20 | $237.72 (1.5%) | $238.89 | $234.20 | 1.55 M | $54.44 B |
| 09/03/2026 | $234.18 | $234.20 (0.01%) | $234.88 | $230.61 | 1.23 M | $53.63 B |
| 09/02/2026 | $233.03 | $233.19 (0.07%) | $234.16 | $229.98 | 1.32 M | $53.40 B |
| 09/01/2026 | $234.11 | $231.32 (-1.19%) | $235.78 | $229.60 | 1.54 M | $52.97 B |
| 08/31/2026 | $236.03 | $235.17 (-0.36%) | $236.98 | $234.39 | 2.11 M | $53.85 B |
| 08/28/2026 | $244.36 | $236.25 (-3.32%) | $244.45 | $236.03 | 1.75 M | $54.10 B |
| 08/27/2026 | $245.70 | $243.67 (-0.83%) | $246.22 | $242.86 | 808.50 K | $55.80 B |
| 08/26/2026 | $243.01 | $245.20 (0.9%) | $246.35 | $243.01 | 803.63 K | $56.15 B |
| 08/25/2026 | $246.60 | $241.77 (-1.96%) | $247.40 | $241.36 | 957.61 K | $55.36 B |
| 08/24/2026 | $238.64 | $242.33 (1.55%) | $242.50 | $237.79 | 1.83 M | $55.49 B |
| 08/21/2026 | $239.97 | $239.55 (-0.18%) | $240.74 | $237.40 | 1.29 M | $54.86 B |
| 08/20/2026 | $241.33 | $239.08 (-0.93%) | $242.68 | $238.17 | 1.61 M | $54.75 B |
| 08/19/2026 | $252.37 | $243.22 (-3.63%) | $252.87 | $243.10 | 1.62 M | $55.70 B |
| 08/18/2026 | $252.54 | $249.99 (-1.01%) | $253.53 | $248.93 | 1.55 M | $57.25 B |
| 08/17/2026 | $253.74 | $254.17 (0.17%) | $257.08 | $252.87 | 1.93 M | $58.20 B |
| 08/14/2026 | $255.40 | $254.79 (-0.24%) | $257.72 | $254.27 | 1.58 M | $58.35 B |
| 08/13/2026 | $260.31 | $256.22 (-1.57%) | $261.16 | $255.71 | 655.86 K | $58.67 B |
| 08/12/2026 | $258.95 | $258.52 (-0.17%) | $259.99 | $256.58 | 1.32 M | $59.20 B |
| 08/11/2026 | $253.05 | $256.30 (1.28%) | $257.87 | $252.69 | 824.45 K | $58.69 B |
| 08/10/2026 | $255.26 | $252.88 (-0.93%) | $256.89 | $252.34 | 999.10 K | $57.91 B |
| 08/07/2026 | $252.96 | $253.66 (0.28%) | $254.81 | $251.49 | 1.00 M | $58.09 B |
| 08/06/2026 | $255.74 | $251.38 (-1.7%) | $257.38 | $250.00 | 1.08 M | $57.56 B |
| 08/05/2026 | $254.42 | $254.76 (0.13%) | $257.95 | $252.80 | 1.27 M | $58.34 B |
| 08/04/2026 | $256.00 | $254.05 (-0.76%) | $257.40 | $244.02 | 2.62 M | $58.18 B |
| 08/03/2026 | $241.60 | $243.77 (0.9%) | $244.71 | $240.21 | 1.68 M | $55.82 B |
| 07/31/2026 | $243.53 | $241.71 (-0.75%) | $244.97 | $240.61 | 1.05 M | $55.35 B |
| 07/30/2026 | $240.44 | $240.01 (-0.18%) | $240.44 | $235.95 | 1.07 M | $54.94 B |
| 07/29/2026 | $238.37 | $235.25 (-1.31%) | $240.80 | $233.99 | 1.52 M | $53.85 B |
| 07/28/2026 | $242.39 | $241.43 (-0.4%) | $244.16 | $239.93 | 1.35 M | $55.26 B |
| 07/27/2026 | $242.93 | $243.12 (0.08%) | $243.97 | $238.10 | 1.02 M | $55.65 B |
| 07/24/2026 | $242.03 | $241.97 (-0.02%) | $243.65 | $240.54 | 1.09 M | $55.39 B |
| 07/23/2026 | $236.00 | $241.14 (2.18%) | $241.76 | $236.00 | 1.05 M | $55.20 B |
| 07/22/2026 | $236.72 | $237.09 (0.16%) | $239.76 | $236.72 | 855.10 K | $54.27 B |
| 07/21/2026 | $237.08 | $237.76 (0.29%) | $239.42 | $233.97 | 1.22 M | $54.42 B |
| 07/20/2026 | $237.95 | $235.21 (-1.15%) | $238.96 | $233.45 | 1.18 M | $53.84 B |
| 07/17/2026 | $230.80 | $237.00 (2.69%) | $237.99 | $229.89 | 1.16 M | $54.25 B |
| 07/16/2026 | $231.07 | $237.30 (2.7%) | $237.66 | $230.35 | 1.16 M | $54.32 B |
| 07/15/2026 | $235.00 | $233.52 (-0.63%) | $235.28 | $231.02 | 842.54 K | $53.45 B |
| 07/14/2026 | $235.44 | $233.96 (-0.63%) | $236.12 | $231.96 | 617.10 K | $53.55 B |
| 07/13/2026 | $233.01 | $232.10 (-0.39%) | $234.38 | $230.17 | 879.31 K | $53.13 B |
| 07/10/2026 | $234.14 | $233.98 (-0.07%) | $235.98 | $232.72 | 639.70 K | $53.56 B |
| 07/09/2026 | $234.17 | $232.99 (-0.5%) | $235.81 | $232.38 | 602.40 K | $53.33 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.
