5 DAY PERFORMANCE
+11.57%
1 MONTH PERFORMANCE
+17.86%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
+8.85%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+62.29%
Atmus Filtration Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.63 | $53.87 (0.45%) | $54.00 | $52.66 | 2.84 M | $4.40 B |
| 06/25/2026 | $51.16 | $54.17 (5.88%) | $54.26 | $50.78 | 737.50 K | $4.42 B |
| 06/24/2026 | $49.93 | $50.69 (1.52%) | $51.61 | $49.71 | 944.30 K | $4.14 B |
| 06/23/2026 | $51.03 | $50.15 (-1.72%) | $51.28 | $50.11 | 481.82 K | $4.09 B |
| 06/22/2026 | $52.20 | $52.12 (-0.15%) | $52.77 | $51.34 | 502.91 K | $4.25 B |
| 06/18/2026 | $51.48 | $51.79 (0.6%) | $52.32 | $51.28 | 2.14 M | $4.23 B |
| 06/17/2026 | $51.76 | $50.87 (-1.72%) | $53.05 | $50.66 | 852.00 K | $4.15 B |
| 06/16/2026 | $50.66 | $51.67 (1.99%) | $52.20 | $49.82 | 653.30 K | $4.22 B |
| 06/15/2026 | $51.11 | $50.02 (-2.13%) | $51.73 | $49.98 | 865.60 K | $4.08 B |
| 06/12/2026 | $48.74 | $49.80 (2.17%) | $50.25 | $48.16 | 1.66 M | $4.06 B |
| 06/11/2026 | $48.37 | $48.18 (-0.39%) | $49.15 | $47.35 | 949.73 K | $3.93 B |
| 06/10/2026 | $48.18 | $47.46 (-1.49%) | $49.15 | $46.99 | 829.93 K | $3.87 B |
| 06/09/2026 | $46.84 | $48.38 (3.29%) | $48.57 | $46.35 | 972.63 K | $3.95 B |
| 06/08/2026 | $46.24 | $46.15 (-0.19%) | $46.81 | $45.86 | 478.60 K | $3.77 B |
| 06/05/2026 | $47.02 | $45.91 (-2.36%) | $47.46 | $45.63 | 566.04 K | $3.75 B |
| 06/04/2026 | $47.87 | $47.21 (-1.38%) | $47.97 | $47.02 | 710.20 K | $3.85 B |
| 06/03/2026 | $46.41 | $47.37 (2.07%) | $47.46 | $46.41 | 819.80 K | $3.87 B |
| 06/02/2026 | $45.80 | $47.25 (3.17%) | $47.31 | $45.39 | 961.20 K | $3.86 B |
| 06/01/2026 | $45.86 | $45.70 (-0.35%) | $46.18 | $44.13 | 1.06 M | $3.73 B |
| 05/29/2026 | $47.84 | $46.78 (-2.22%) | $48.00 | $46.70 | 1.02 M | $3.82 B |
| 05/28/2026 | $48.88 | $47.78 (-2.25%) | $48.88 | $47.59 | 901.96 K | $3.90 B |
| 05/27/2026 | $50.47 | $49.34 (-2.24%) | $50.47 | $49.32 | 689.80 K | $4.03 B |
| 05/26/2026 | $49.00 | $50.14 (2.33%) | $50.15 | $48.82 | 642.12 K | $4.09 B |
| 05/22/2026 | $48.60 | $48.83 (0.47%) | $49.28 | $48.06 | 422.91 K | $3.98 B |
| 05/21/2026 | $48.84 | $48.43 (-0.84%) | $49.08 | $47.11 | 912.02 K | $3.95 B |
| 05/20/2026 | $48.79 | $48.97 (0.37%) | $49.43 | $48.04 | 1.12 M | $4.00 B |
| 05/19/2026 | $49.46 | $48.35 (-2.24%) | $49.84 | $48.19 | 903.83 K | $3.95 B |
| 05/18/2026 | $51.64 | $50.33 (-2.54%) | $52.40 | $50.29 | 1.02 M | $4.11 B |
| 05/15/2026 | $52.98 | $51.64 (-2.53%) | $53.33 | $51.48 | 656.90 K | $4.21 B |
| 05/14/2026 | $54.69 | $53.98 (-1.3%) | $55.11 | $53.74 | 729.20 K | $4.40 B |
| 05/13/2026 | $55.50 | $54.15 (-2.43%) | $55.83 | $53.57 | 1.17 M | $4.42 B |
| 05/12/2026 | $56.39 | $55.50 (-1.58%) | $56.39 | $54.67 | 788.20 K | $4.53 B |
| 05/11/2026 | $55.71 | $56.60 (1.6%) | $57.09 | $55.24 | 1.35 M | $4.62 B |
| 05/08/2026 | $54.98 | $55.59 (1.11%) | $55.99 | $54.80 | 1.15 M | $4.54 B |
| 05/07/2026 | $54.37 | $54.84 (0.86%) | $55.35 | $53.59 | 1.24 M | $4.47 B |
| 05/06/2026 | $55.33 | $54.25 (-1.95%) | $56.45 | $54.02 | 1.52 M | $4.43 B |
| 05/05/2026 | $51.55 | $53.45 (3.69%) | $53.98 | $51.28 | 1.76 M | $4.36 B |
| 05/04/2026 | $52.30 | $50.68 (-3.1%) | $52.60 | $49.91 | 1.85 M | $4.14 B |
| 05/01/2026 | $54.02 | $52.65 (-2.54%) | $56.74 | $50.00 | 4.15 M | $4.30 B |
| 04/30/2026 | $60.53 | $63.40 (4.74%) | $64.06 | $60.53 | 1.51 M | $5.17 B |
| 04/29/2026 | $61.96 | $60.49 (-2.37%) | $61.99 | $60.39 | 752.20 K | $4.94 B |
| 04/28/2026 | $62.49 | $61.33 (-1.86%) | $62.60 | $60.39 | 628.20 K | $5.00 B |
| 04/27/2026 | $62.32 | $62.60 (0.45%) | $63.68 | $61.54 | 523.12 K | $5.11 B |
| 04/24/2026 | $60.88 | $62.24 (2.23%) | $62.30 | $60.56 | 560.02 K | $5.08 B |
| 04/23/2026 | $60.26 | $61.33 (1.78%) | $61.74 | $60.26 | 763.30 K | $5.00 B |
| 04/22/2026 | $61.20 | $59.82 (-2.25%) | $61.38 | $59.54 | 2.23 M | $4.88 B |
| 04/21/2026 | $63.12 | $60.84 (-3.61%) | $63.66 | $60.27 | 994.74 K | $4.96 B |
| 04/20/2026 | $63.08 | $63.03 (-0.08%) | $63.38 | $62.61 | 764.83 K | $5.14 B |
| 04/17/2026 | $61.76 | $63.38 (2.62%) | $63.78 | $61.61 | 579.08 K | $5.17 B |
| 04/16/2026 | $61.92 | $61.06 (-1.39%) | $62.69 | $60.54 | 1.11 M | $4.98 B |
| 04/15/2026 | $63.73 | $62.19 (-2.42%) | $63.73 | $61.12 | 1.14 M | $5.07 B |
| 04/14/2026 | $63.50 | $63.98 (0.76%) | $64.34 | $62.10 | 1.35 M | $5.22 B |
| 04/13/2026 | $62.85 | $63.43 (0.92%) | $63.74 | $62.54 | 1.32 M | $5.18 B |
| 04/10/2026 | $63.36 | $63.20 (-0.25%) | $64.02 | $62.95 | 860.90 K | $5.16 B |
| 04/09/2026 | $62.46 | $63.51 (1.68%) | $63.91 | $62.46 | 1.41 M | $5.18 B |
| 04/08/2026 | $62.37 | $63.13 (1.22%) | $64.24 | $62.37 | 14.14 M | $5.15 B |
| 04/07/2026 | $59.80 | $60.38 (0.97%) | $60.99 | $58.63 | 1.94 M | $4.93 B |
| 04/06/2026 | $59.53 | $60.14 (1.02%) | $60.48 | $59.00 | 2.60 M | $4.91 B |
| 04/02/2026 | $56.60 | $57.62 (1.8%) | $58.98 | $55.94 | 757.24 K | $4.70 B |
| 04/01/2026 | $56.79 | $58.12 (2.34%) | $58.46 | $56.74 | 659.10 K | $4.74 B |
| 03/31/2026 | $55.89 | $56.77 (1.57%) | $57.61 | $55.07 | 743.90 K | $4.63 B |
| 03/30/2026 | $56.21 | $54.82 (-2.47%) | $57.94 | $54.30 | 803.95 K | $4.47 B |
| 03/27/2026 | $58.47 | $58.07 (-0.68%) | $59.04 | $57.66 | 662.93 K | $4.74 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.
