5 DAY PERFORMANCE
-15.91%
1 MONTH PERFORMANCE
-7.10%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
+22.32%
YEAR-TO-DATE PERFORMANCE
+13.58%
1 YEAR PERFORMANCE
+4.36%
Atmus Filtration Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $51.02 | $51.71 (1.35%) | $52.69 | $50.84 | 275.96 K | |
| 12/05/2025 | $52.84 | $52.25 (-1.12%) | $52.93 | $51.90 | 972.23 K | $4.28 B |
| 12/04/2025 | $52.70 | $52.89 (0.36%) | $53.56 | $51.90 | 669.80 K | $4.34 B |
| 12/03/2025 | $52.24 | $52.92 (1.3%) | $53.39 | $51.69 | 655.75 K | $4.34 B |
| 12/02/2025 | $51.19 | $52.27 (2.11%) | $52.50 | $50.99 | 925.91 K | $4.29 B |
| 12/01/2025 | $50.50 | $51.09 (1.17%) | $51.31 | $50.30 | 673.60 K | $4.19 B |
| 11/28/2025 | $51.51 | $50.61 (-1.75%) | $51.51 | $50.30 | 746.90 K | $4.15 B |
| 11/26/2025 | $49.66 | $51.04 (2.78%) | $51.69 | $49.43 | 2.73 M | $4.19 B |
| 11/25/2025 | $48.60 | $48.03 (-1.17%) | $49.30 | $47.96 | 686.92 K | $3.94 B |
| 11/24/2025 | $49.01 | $48.60 (-0.84%) | $49.34 | $46.37 | 721.90 K | $3.99 B |
| 11/21/2025 | $46.97 | $47.82 (1.81%) | $48.37 | $46.64 | 658.23 K | $3.92 B |
| 11/20/2025 | $47.62 | $46.70 (-1.93%) | $47.97 | $46.58 | 558.50 K | $3.83 B |
| 11/19/2025 | $46.19 | $46.92 (1.58%) | $47.22 | $45.86 | 676.85 K | $3.85 B |
| 11/18/2025 | $45.48 | $46.26 (1.72%) | $46.41 | $45.00 | 552.00 K | $3.79 B |
| 11/17/2025 | $47.55 | $45.87 (-3.53%) | $47.68 | $45.77 | 691.80 K | $3.76 B |
| 11/14/2025 | $47.91 | $47.64 (-0.56%) | $48.54 | $47.31 | 531.30 K | $3.91 B |
| 11/13/2025 | $49.75 | $48.69 (-2.13%) | $50.08 | $48.26 | 628.12 K | $3.99 B |
| 11/12/2025 | $50.05 | $49.94 (-0.22%) | $50.71 | $49.59 | 555.20 K | $4.10 B |
| 11/11/2025 | $49.64 | $49.99 (0.71%) | $50.05 | $49.15 | 557.40 K | $4.10 B |
| 11/10/2025 | $48.66 | $49.65 (2.03%) | $50.11 | $48.06 | 1.26 M | $4.07 B |
| 11/07/2025 | $47.99 | $47.90 (-0.19%) | $51.84 | $47.44 | 1.85 M | $3.93 B |
| 11/06/2025 | $46.27 | $46.51 (0.52%) | $47.03 | $45.90 | 882.51 K | $3.81 B |
| 11/05/2025 | $45.79 | $46.10 (0.68%) | $46.57 | $45.29 | 636.40 K | $3.78 B |
| 11/04/2025 | $45.40 | $45.81 (0.9%) | $45.86 | $44.52 | 537.50 K | $3.76 B |
| 11/03/2025 | $45.50 | $46.00 (1.1%) | $46.74 | $44.88 | 646.13 K | $3.77 B |
| 10/31/2025 | $46.38 | $45.48 (-1.94%) | $46.82 | $45.41 | 814.90 K | $3.75 B |
| 10/30/2025 | $47.00 | $46.60 (-0.85%) | $47.70 | $46.54 | 651.00 K | $3.84 B |
| 10/29/2025 | $45.82 | $47.15 (2.9%) | $47.87 | $45.82 | 729.41 K | $3.89 B |
| 10/28/2025 | $45.49 | $45.94 (0.99%) | $46.14 | $44.95 | 709.80 K | $3.79 B |
| 10/27/2025 | $46.10 | $45.78 (-0.69%) | $46.10 | $45.43 | 270.10 K | $3.78 B |
| 10/24/2025 | $46.29 | $45.83 (-0.99%) | $46.79 | $45.51 | 262.10 K | $3.78 B |
| 10/23/2025 | $44.27 | $45.69 (3.21%) | $45.71 | $44.27 | 846.30 K | $3.77 B |
| 10/22/2025 | $44.79 | $44.39 (-0.89%) | $44.98 | $44.14 | 507.51 K | $3.66 B |
| 10/21/2025 | $44.38 | $44.68 (0.68%) | $44.84 | $44.05 | 887.85 K | $3.69 B |
| 10/20/2025 | $44.20 | $44.39 (0.43%) | $44.79 | $44.09 | 436.13 K | $3.66 B |
| 10/17/2025 | $44.14 | $44.00 (-0.32%) | $44.66 | $43.53 | 448.63 K | $3.63 B |
| 10/16/2025 | $44.47 | $44.38 (-0.2%) | $44.84 | $43.92 | 782.51 K | $3.66 B |
| 10/15/2025 | $44.83 | $44.40 (-0.96%) | $44.97 | $44.00 | 680.24 K | $3.66 B |
| 10/14/2025 | $42.60 | $44.26 (3.9%) | $44.54 | $42.60 | 411.60 K | $3.65 B |
| 10/13/2025 | $43.24 | $43.16 (-0.19%) | $43.51 | $42.74 | 325.62 K | $3.56 B |
| 10/10/2025 | $44.38 | $42.78 (-3.61%) | $44.78 | $42.64 | 650.70 K | $3.53 B |
| 10/09/2025 | $44.59 | $44.32 (-0.61%) | $44.77 | $43.94 | 504.90 K | $3.66 B |
| 10/08/2025 | $44.21 | $44.83 (1.4%) | $45.18 | $43.87 | 526.50 K | $3.70 B |
| 10/07/2025 | $44.15 | $44.12 (-0.07%) | $44.46 | $43.81 | 601.85 K | $3.64 B |
| 10/06/2025 | $44.72 | $44.13 (-1.32%) | $44.79 | $43.83 | 421.23 K | $3.64 B |
| 10/03/2025 | $44.49 | $44.50 (0.02%) | $45.03 | $44.24 | 917.80 K | $3.67 B |
| 10/02/2025 | $44.59 | $44.25 (-0.76%) | $45.00 | $44.07 | 513.00 K | $3.65 B |
| 10/01/2025 | $44.56 | $44.49 (-0.16%) | $45.15 | $44.11 | 473.30 K | $3.67 B |
| 09/30/2025 | $45.24 | $45.09 (-0.33%) | $45.46 | $44.71 | 394.40 K | $3.72 B |
| 09/29/2025 | $45.21 | $45.23 (0.04%) | $45.34 | $44.79 | 402.90 K | $3.73 B |
| 09/26/2025 | $44.68 | $45.01 (0.74%) | $45.35 | $44.59 | 399.91 K | $3.71 B |
| 09/25/2025 | $44.67 | $44.36 (-0.69%) | $45.12 | $44.13 | 600.70 K | $3.66 B |
| 09/24/2025 | $45.58 | $44.70 (-1.93%) | $46.01 | $44.64 | 690.50 K | $3.69 B |
| 09/23/2025 | $46.03 | $45.41 (-1.35%) | $46.65 | $45.27 | 659.59 K | $3.75 B |
| 09/22/2025 | $45.71 | $46.02 (0.68%) | $46.24 | $45.00 | 592.42 K | $3.80 B |
| 09/19/2025 | $46.55 | $45.98 (-1.22%) | $46.65 | $45.71 | 2.00 M | $3.79 B |
| 09/18/2025 | $46.24 | $46.44 (0.43%) | $46.87 | $46.01 | 1.12 M | $3.83 B |
| 09/17/2025 | $46.61 | $45.83 (-1.67%) | $47.08 | $45.67 | 722.82 K | $3.78 B |
| 09/16/2025 | $46.54 | $46.38 (-0.34%) | $46.91 | $45.83 | 698.80 K | $3.83 B |
| 09/15/2025 | $46.79 | $46.42 (-0.79%) | $47.10 | $46.29 | 771.30 K | $3.83 B |
| 09/12/2025 | $46.47 | $46.37 (-0.22%) | $46.88 | $46.33 | 592.90 K | $3.83 B |
| 09/11/2025 | $45.59 | $46.70 (2.43%) | $46.72 | $45.50 | 681.30 K | $3.85 B |
| 09/10/2025 | $45.43 | $45.51 (0.18%) | $46.07 | $45.24 | 962.21 K | $3.75 B |
| 09/09/2025 | $45.94 | $45.44 (-1.09%) | $46.17 | $45.06 | 704.74 K | $3.75 B |
| 09/08/2025 | $46.29 | $46.19 (-0.22%) | $46.53 | $45.79 | 878.84 K | $3.81 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.
