5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
-8.32%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
+19.43%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+49.79%
Atmus Filtration Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $55.50 | $54.15 (-2.43%) | $55.83 | $53.57 | 1.17 M | $4.43 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 | $5.07 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 | $5.21 B |
| 04/13/2026 | $62.85 | $63.43 (0.92%) | $63.74 | $62.54 | 1.32 M | $5.17 B |
| 04/10/2026 | $63.36 | $63.20 (-0.25%) | $64.02 | $62.95 | 860.90 K | $5.15 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 | $4.92 B |
| 04/06/2026 | $59.53 | $60.14 (1.02%) | $60.48 | $59.00 | 2.60 M | $4.90 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 | $4.73 B |
| 03/26/2026 | $59.97 | $59.19 (-1.3%) | $60.63 | $59.11 | 754.33 K | $4.82 B |
| 03/25/2026 | $60.15 | $60.54 (0.65%) | $60.73 | $59.63 | 784.70 K | $4.93 B |
| 03/24/2026 | $57.08 | $59.28 (3.85%) | $59.73 | $57.08 | 694.00 K | $4.83 B |
| 03/23/2026 | $57.45 | $58.06 (1.06%) | $58.66 | $56.83 | 805.50 K | $4.73 B |
| 03/20/2026 | $56.66 | $55.73 (-1.64%) | $57.04 | $55.08 | 1.48 M | $4.54 B |
| 03/19/2026 | $55.85 | $56.50 (1.16%) | $56.78 | $55.31 | 462.50 K | $4.60 B |
| 03/18/2026 | $57.00 | $56.69 (-0.54%) | $57.59 | $56.47 | 594.32 K | $4.62 B |
| 03/17/2026 | $57.86 | $56.65 (-2.09%) | $58.11 | $56.23 | 694.80 K | $4.62 B |
| 03/16/2026 | $57.20 | $57.26 (0.1%) | $57.59 | $56.72 | 768.40 K | $4.67 B |
| 03/13/2026 | $57.18 | $56.57 (-1.07%) | $58.39 | $55.78 | 612.81 K | $4.61 B |
| 03/12/2026 | $57.19 | $56.98 (-0.37%) | $58.15 | $56.07 | 615.54 K | $4.64 B |
| 03/11/2026 | $57.99 | $58.10 (0.19%) | $58.50 | $57.22 | 661.40 K | $4.74 B |
| 03/10/2026 | $58.10 | $58.46 (0.62%) | $60.06 | $57.55 | 1.07 M | $4.76 B |
| 03/09/2026 | $57.42 | $58.21 (1.38%) | $58.29 | $55.75 | 766.00 K | $4.74 B |
| 03/06/2026 | $60.38 | $58.66 (-2.85%) | $60.68 | $57.83 | 1.23 M | $4.78 B |
| 03/05/2026 | $63.21 | $61.84 (-2.17%) | $63.67 | $60.78 | 755.01 K | $5.04 B |
| 03/04/2026 | $63.34 | $63.73 (0.62%) | $64.14 | $62.50 | 884.73 K | $5.19 B |
| 03/03/2026 | $63.44 | $62.85 (-0.93%) | $63.85 | $62.06 | 804.81 K | $5.12 B |
| 03/02/2026 | $63.99 | $65.57 (2.47%) | $65.64 | $63.30 | 717.30 K | $5.34 B |
| 02/27/2026 | $63.54 | $64.53 (1.56%) | $65.84 | $63.18 | 946.90 K | $5.26 B |
| 02/26/2026 | $64.81 | $64.15 (-1.02%) | $65.19 | $63.90 | 681.00 K | $5.23 B |
| 02/25/2026 | $65.50 | $64.66 (-1.28%) | $66.50 | $64.18 | 553.15 K | $5.27 B |
| 02/24/2026 | $63.90 | $65.11 (1.89%) | $65.24 | $63.61 | 1.59 M | $5.31 B |
| 02/23/2026 | $64.37 | $63.59 (-1.21%) | $64.57 | $63.04 | 928.62 K | $5.18 B |
| 02/20/2026 | $64.84 | $64.70 (-0.22%) | $65.35 | $63.99 | 1.03 M | $5.27 B |
| 02/19/2026 | $64.01 | $65.05 (1.62%) | $65.07 | $64.00 | 573.32 K | $5.30 B |
| 02/18/2026 | $64.25 | $64.24 (-0.02%) | $65.54 | $63.71 | 1.04 M | $5.24 B |
| 02/17/2026 | $64.85 | $64.09 (-1.17%) | $65.20 | $63.41 | 1.62 M | $5.22 B |
| 02/13/2026 | $63.68 | $64.12 (0.69%) | $66.00 | $63.09 | 2.86 M | $5.23 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.
