5 DAY PERFORMANCE
+27.24%
1 MONTH PERFORMANCE
+25.27%
3 MONTH PERFORMANCE
+16.23%
6 MONTH PERFORMANCE
-8.44%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+31.20%
Atmus Filtration Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $42.95 | $43.24 (0.68%) | $43.42 | $42.06 | 197.21 K | $3.50 B |
| 10/08/2026 | $43.51 | $42.62 (-2.05%) | $43.96 | $40.75 | 1.08 M | $3.48 B |
| 10/07/2026 | $45.17 | $44.12 (-2.32%) | $45.56 | $43.88 | 614.93 K | $3.60 B |
| 10/06/2026 | $46.69 | $45.96 (-1.56%) | $47.17 | $45.79 | 450.37 K | $3.75 B |
| 10/05/2026 | $45.63 | $46.18 (1.21%) | $46.57 | $45.13 | 734.11 K | $3.77 B |
| 10/02/2026 | $45.62 | $45.70 (0.18%) | $46.18 | $45.07 | 875.02 K | $3.73 B |
| 10/01/2026 | $43.30 | $44.59 (2.98%) | $45.35 | $43.01 | 793.53 K | $3.64 B |
| 09/30/2026 | $44.11 | $43.42 (-1.56%) | $44.15 | $43.25 | 810.83 K | $3.54 B |
| 09/29/2026 | $44.14 | $43.94 (-0.45%) | $44.60 | $43.71 | 1.10 M | $3.59 B |
| 09/28/2026 | $44.37 | $44.04 (-0.74%) | $44.72 | $43.69 | 676.15 K | $3.59 B |
| 09/25/2026 | $44.93 | $44.71 (-0.49%) | $45.29 | $44.60 | 459.20 K | $3.65 B |
| 09/24/2026 | $44.46 | $44.79 (0.74%) | $45.13 | $43.91 | 517.50 K | $3.65 B |
| 09/23/2026 | $45.00 | $44.94 (-0.13%) | $45.42 | $44.53 | 511.30 K | $3.67 B |
| 09/22/2026 | $44.97 | $45.40 (0.96%) | $45.51 | $44.51 | 629.91 K | $3.70 B |
| 09/21/2026 | $44.44 | $44.59 (0.34%) | $45.68 | $43.79 | 529.60 K | $3.64 B |
| 09/18/2026 | $44.15 | $43.89 (-0.59%) | $44.41 | $43.65 | 3.50 M | $3.58 B |
| 09/17/2026 | $45.48 | $44.21 (-2.79%) | $45.48 | $44.00 | 497.30 K | $3.61 B |
| 09/16/2026 | $44.87 | $44.27 (-1.34%) | $45.33 | $43.74 | 699.20 K | $3.61 B |
| 09/15/2026 | $44.54 | $44.31 (-0.52%) | $44.66 | $43.87 | 760.64 K | $3.62 B |
| 09/14/2026 | $44.37 | $44.37 (0%) | $45.19 | $43.39 | 579.63 K | $3.62 B |
| 09/11/2026 | $46.30 | $45.41 (-1.92%) | $46.30 | $45.11 | 528.62 K | $3.71 B |
| 09/10/2026 | $45.84 | $45.41 (-0.94%) | $46.16 | $45.28 | 359.04 K | $3.71 B |
| 09/09/2026 | $47.13 | $46.42 (-1.51%) | $47.38 | $46.11 | 529.30 K | $3.79 B |
| 09/08/2026 | $48.49 | $47.43 (-2.19%) | $48.78 | $47.42 | 615.61 K | $3.87 B |
| 09/04/2026 | $47.44 | $48.34 (1.9%) | $48.87 | $47.44 | 702.90 K | $3.94 B |
| 09/03/2026 | $47.83 | $47.85 (0.04%) | $48.38 | $46.25 | 704.40 K | $3.90 B |
| 09/02/2026 | $46.23 | $47.29 (2.29%) | $47.49 | $45.87 | 685.61 K | $3.86 B |
| 09/01/2026 | $46.68 | $46.20 (-1.03%) | $47.98 | $45.98 | 641.44 K | $3.77 B |
| 08/31/2026 | $47.30 | $47.23 (-0.15%) | $47.49 | $46.58 | 637.90 K | $3.85 B |
| 08/28/2026 | $49.20 | $47.73 (-2.99%) | $49.29 | $47.04 | 554.80 K | $3.89 B |
| 08/27/2026 | $48.96 | $48.82 (-0.29%) | $49.07 | $48.13 | 478.72 K | $3.98 B |
| 08/26/2026 | $50.04 | $49.48 (-1.12%) | $50.51 | $48.73 | 550.90 K | $4.04 B |
| 08/25/2026 | $48.92 | $49.64 (1.47%) | $49.65 | $47.86 | 418.70 K | $4.05 B |
| 08/24/2026 | $50.17 | $48.13 (-4.07%) | $50.17 | $48.11 | 272.90 K | $3.93 B |
| 08/21/2026 | $49.90 | $49.80 (-0.2%) | $50.31 | $49.11 | 516.55 K | $4.06 B |
| 08/20/2026 | $48.57 | $49.37 (1.65%) | $49.55 | $48.31 | 436.60 K | $4.03 B |
| 08/19/2026 | $50.29 | $49.16 (-2.25%) | $52.33 | $49.07 | 562.51 K | $4.01 B |
| 08/18/2026 | $50.82 | $49.89 (-1.83%) | $51.98 | $49.75 | 722.62 K | $4.07 B |
| 08/17/2026 | $50.61 | $51.13 (1.03%) | $51.67 | $50.56 | 549.61 K | $4.17 B |
| 08/14/2026 | $49.82 | $51.01 (2.39%) | $51.10 | $49.60 | 813.13 K | $4.16 B |
| 08/13/2026 | $50.24 | $49.79 (-0.9%) | $50.24 | $48.94 | 1.11 M | $4.06 B |
| 08/12/2026 | $50.21 | $49.80 (-0.82%) | $50.89 | $49.36 | 883.60 K | $4.06 B |
| 08/11/2026 | $50.03 | $49.46 (-1.14%) | $50.34 | $49.45 | 1.40 M | $4.04 B |
| 08/10/2026 | $51.10 | $49.62 (-2.9%) | $52.10 | $49.49 | 1.16 M | $4.05 B |
| 08/07/2026 | $52.67 | $51.17 (-2.85%) | $54.77 | $51.08 | 961.30 K | $4.18 B |
| 08/06/2026 | $54.69 | $54.51 (-0.33%) | $55.76 | $53.67 | 644.50 K | $4.45 B |
| 08/05/2026 | $55.33 | $54.15 (-2.13%) | $55.75 | $53.45 | 997.50 K | $4.42 B |
| 08/04/2026 | $54.54 | $55.12 (1.06%) | $55.44 | $53.61 | 533.33 K | $4.50 B |
| 08/03/2026 | $51.50 | $53.88 (4.62%) | $54.09 | $51.50 | 503.74 K | $4.40 B |
| 07/31/2026 | $52.16 | $51.63 (-1.02%) | $52.50 | $51.18 | 450.34 K | $4.21 B |
| 07/30/2026 | $51.56 | $51.63 (0.14%) | $52.13 | $50.78 | 463.30 K | $4.21 B |
| 07/29/2026 | $53.72 | $50.45 (-6.09%) | $54.24 | $50.20 | 612.50 K | $4.12 B |
| 07/28/2026 | $54.09 | $54.53 (0.81%) | $54.82 | $53.29 | 553.70 K | $4.45 B |
| 07/27/2026 | $53.84 | $54.22 (0.71%) | $54.76 | $52.68 | 650.90 K | $4.42 B |
| 07/24/2026 | $53.32 | $53.56 (0.45%) | $54.08 | $52.63 | 542.20 K | $4.37 B |
| 07/23/2026 | $52.18 | $53.08 (1.72%) | $53.56 | $52.18 | 431.79 K | $4.33 B |
| 07/22/2026 | $51.19 | $52.53 (2.62%) | $52.60 | $51.19 | 355.50 K | $4.29 B |
| 07/21/2026 | $51.14 | $51.14 (0%) | $51.86 | $50.37 | 393.02 K | $4.17 B |
| 07/20/2026 | $51.73 | $50.52 (-2.34%) | $52.07 | $50.48 | 829.60 K | $4.12 B |
| 07/17/2026 | $50.99 | $51.36 (0.73%) | $52.64 | $50.99 | 652.80 K | $4.19 B |
| 07/16/2026 | $50.80 | $52.45 (3.25%) | $52.69 | $50.34 | 581.50 K | $4.28 B |
| 07/15/2026 | $51.92 | $51.52 (-0.77%) | $51.97 | $51.09 | 648.60 K | $4.20 B |
| 07/14/2026 | $52.12 | $52.07 (-0.1%) | $52.49 | $50.99 | 523.33 K | $4.25 B |
| 07/13/2026 | $50.69 | $51.25 (1.1%) | $51.55 | $50.20 | 672.81 K | $4.18 B |
| 07/10/2026 | $50.05 | $50.67 (1.24%) | $51.67 | $49.96 | 758.77 K | $4.13 B |
| 07/09/2026 | $50.23 | $50.03 (-0.4%) | $50.88 | $49.17 | 504.01 K | $4.08 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.
