5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
+7.12%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
-1.16%
AMETEK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $180.91 | $177.21 (-2.05%) | $181.65 | $176.62 | 943,505 | $41.09 B |
| 03/11/2025 | $179.69 | $178.86 (-0.46%) | $179.89 | $176.68 | 1.24 M | $41.48 B |
| 03/10/2025 | $181.16 | $179.37 (-0.99%) | $183.39 | $178.58 | 1.81 M | $41.59 B |
| 03/07/2025 | $182.99 | $183.99 (0.55%) | $184.50 | $180.97 | 1.77 M | $42.67 B |
| 03/06/2025 | $183.76 | $184.14 (0.21%) | $184.84 | $181.18 | 1.44 M | $42.70 B |
| 03/05/2025 | $183.81 | $185.04 (0.67%) | $185.75 | $183.02 | 2.12 M | $42.91 B |
| 03/04/2025 | $184.11 | $183.33 (-0.42%) | $184.93 | $181.75 | 1.61 M | $42.51 B |
| 03/03/2025 | $190.17 | $186.55 (-1.9%) | $191.83 | $185.60 | 1.11 M | $43.26 B |
| 02/28/2025 | $188.03 | $189.30 (0.68%) | $190.03 | $185.91 | 2.10 M | $43.90 B |
| 02/27/2025 | $188.70 | $187.33 (-0.73%) | $190.25 | $186.94 | 851,400 | $43.44 B |
| 02/26/2025 | $187.85 | $188.18 (0.18%) | $190.17 | $187.22 | 1.18 M | $43.64 B |
| 02/25/2025 | $185.38 | $186.95 (0.85%) | $187.89 | $184.77 | 1.48 M | $43.35 B |
| 02/24/2025 | $186.11 | $185.78 (-0.18%) | $187.82 | $184.51 | 1.09 M | $43.08 B |
| 02/21/2025 | $188.40 | $186.19 (-1.17%) | $189.19 | $184.46 | 1.20 M | $43.18 B |
| 02/20/2025 | $188.86 | $188.78 (-0.04%) | $189.29 | $187.51 | 1.04 M | $43.78 B |
| 02/19/2025 | $183.80 | $188.86 (2.75%) | $188.90 | $183.16 | 1.10 M | $43.79 B |
| 02/18/2025 | $184.46 | $184.36 (-0.05%) | $185.36 | $182.97 | 1.10 M | $42.75 B |
| 02/14/2025 | $184.11 | $183.54 (-0.31%) | $185.00 | $182.69 | 1.04 M | $42.56 B |
| 02/13/2025 | $185.58 | $184.43 (-0.62%) | $186.22 | $183.74 | 855,300 | $42.77 B |
| 02/12/2025 | $182.93 | $185.50 (1.4%) | $186.15 | $181.98 | 1.39 M | $43.02 B |
| 02/11/2025 | $185.25 | $185.32 (0.04%) | $186.13 | $182.92 | 1.14 M | $42.97 B |
| 02/10/2025 | $185.61 | $185.97 (0.19%) | $186.53 | $182.96 | 1.23 M | $43.12 B |
| 02/07/2025 | $184.94 | $184.51 (-0.23%) | $186.40 | $182.90 | 1.65 M | $42.79 B |
| 02/06/2025 | $180.81 | $182.90 (1.16%) | $182.96 | $180.23 | 1.23 M | $42.41 B |
| 02/05/2025 | $182.30 | $180.23 (-1.14%) | $182.45 | $178.69 | 2.10 M | $41.79 B |
| 02/04/2025 | $176.00 | $180.50 (2.56%) | $183.68 | $175.64 | 3.00 M | $41.86 B |
| 02/03/2025 | $180.61 | $184.13 (1.95%) | $184.97 | $180.07 | 2.03 M | $42.70 B |
| 01/31/2025 | $186.07 | $184.56 (-0.81%) | $186.90 | $184.56 | 1.12 M | $42.80 B |
| 01/30/2025 | $183.46 | $186.00 (1.38%) | $186.94 | $182.95 | 1.12 M | $43.13 B |
| 01/29/2025 | $183.37 | $182.52 (-0.46%) | $184.41 | $182.10 | 765,000 | $42.32 B |
| 01/28/2025 | $183.93 | $182.89 (-0.57%) | $184.49 | $181.69 | 1.03 M | $42.41 B |
| 01/27/2025 | $186.12 | $184.95 (-0.63%) | $187.98 | $183.92 | 1.18 M | $42.89 B |
| 01/24/2025 | $190.20 | $187.98 (-1.17%) | $190.71 | $187.49 | 1.31 M | $43.59 B |
| 01/23/2025 | $189.08 | $190.43 (0.71%) | $191.18 | $187.80 | 1.49 M | $44.16 B |
| 01/22/2025 | $186.19 | $188.70 (1.35%) | $189.00 | $185.00 | 1.83 M | $43.76 B |
| 01/21/2025 | $182.21 | $184.70 (1.37%) | $185.09 | $180.84 | 2.77 M | $42.83 B |
| 01/17/2025 | $184.50 | $180.73 (-2.04%) | $184.50 | $180.08 | 2.61 M | $41.91 B |
| 01/16/2025 | $182.00 | $180.86 (-0.63%) | $182.93 | $180.21 | 1.70 M | $41.94 B |
| 01/15/2025 | $181.84 | $180.06 (-0.98%) | $181.84 | $179.17 | 683,213 | $41.75 B |
| 01/14/2025 | $177.90 | $179.15 (0.7%) | $180.47 | $177.02 | 735,030 | $41.54 B |
| 01/13/2025 | $174.49 | $176.50 (1.15%) | $176.71 | $174.11 | 1.01 M | $40.93 B |
| 01/10/2025 | $176.24 | $176.15 (-0.05%) | $177.71 | $175.36 | 1.43 M | $40.85 B |
| 01/08/2025 | $177.36 | $178.45 (0.61%) | $178.57 | $176.26 | 645,500 | $41.38 B |
| 01/07/2025 | $179.76 | $178.69 (-0.6%) | $180.62 | $177.97 | 480,936 | $41.44 B |
| 01/06/2025 | $180.50 | $179.43 (-0.59%) | $181.67 | $178.82 | 1.73 M | $41.61 B |
| 01/03/2025 | $178.52 | $179.57 (0.59%) | $180.17 | $177.57 | 540,500 | $41.64 B |
| 01/02/2025 | $181.96 | $178.33 (-1.99%) | $181.96 | $177.91 | 713,800 | $41.35 B |
| 12/31/2024 | $180.82 | $180.26 (-0.31%) | $181.70 | $179.85 | 589,400 | $41.80 B |
| 12/30/2024 | $180.80 | $180.74 (-0.03%) | $181.51 | $179.26 | 601,800 | $41.91 B |
| 12/27/2024 | $182.48 | $182.45 (-0.02%) | $183.84 | $181.44 | 524,000 | $42.31 B |
| 12/26/2024 | $183.51 | $183.72 (0.11%) | $184.33 | $182.80 | 594,611 | $42.60 B |
| 12/24/2024 | $181.77 | $184.05 (1.25%) | $184.05 | $181.15 | 348,917 | $42.68 B |
| 12/23/2024 | $182.58 | $182.07 (-0.28%) | $183.13 | $181.77 | 915,500 | $42.22 B |
| 12/20/2024 | $182.12 | $183.36 (0.68%) | $184.45 | $181.39 | 2.33 M | $42.52 B |
| 12/19/2024 | $182.36 | $182.11 (-0.14%) | $183.05 | $181.04 | 1.42 M | $42.23 B |
| 12/18/2024 | $187.28 | $180.76 (-3.48%) | $187.76 | $180.63 | 962,569 | $41.92 B |
| 12/17/2024 | $189.78 | $186.71 (-1.62%) | $190.44 | $186.32 | 1.22 M | $43.30 B |
| 12/16/2024 | $190.46 | $189.38 (-0.57%) | $191.06 | $189.07 | 1.12 M | $43.92 B |
| 12/13/2024 | $188.80 | $187.38 (-0.75%) | $189.60 | $187.20 | 827,104 | $43.45 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.
