5 DAY PERFORMANCE
+18.29%
1 MONTH PERFORMANCE
+8.57%
3 MONTH PERFORMANCE
+19.09%
6 MONTH PERFORMANCE
-10.69%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+32.37%
Atmus Filtration Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $50.09 | $49.52 (-1.14%) | $50.27 | $48.71 | 607.10 K | $4.04 B |
| 07/07/2026 | $52.30 | $50.82 (-2.83%) | $52.30 | $50.23 | 500.81 K | $4.15 B |
| 07/06/2026 | $49.70 | $52.00 (4.63%) | $52.04 | $49.47 | 549.80 K | $4.24 B |
| 07/02/2026 | $49.95 | $49.71 (-0.48%) | $50.22 | $48.74 | 522.20 K | $4.06 B |
| 07/01/2026 | $50.84 | $49.64 (-2.36%) | $51.17 | $49.64 | 634.33 K | $4.05 B |
| 06/30/2026 | $51.47 | $50.99 (-0.93%) | $52.15 | $50.66 | 813.90 K | $4.16 B |
| 06/29/2026 | $52.95 | $51.00 (-3.68%) | $53.69 | $50.57 | 1.25 M | $4.16 B |
| 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 |
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.
