5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-10.35%
3 MONTH PERFORMANCE
-12.66%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-12.43%
1 YEAR PERFORMANCE
-10.95%
AMETEK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $159.60 | $157.81 (-1.12%) | $160.53 | $157.42 | 1.70 M | $36.59 B |
| 04/16/2025 | $158.31 | $158.52 (0.13%) | $160.99 | $157.43 | 1.07 M | $36.76 B |
| 04/15/2025 | $161.52 | $160.21 (-0.81%) | $162.77 | $159.85 | 758,200 | $37.15 B |
| 04/14/2025 | $160.96 | $161.36 (0.25%) | $162.73 | $159.59 | 1.13 M | $37.42 B |
| 04/11/2025 | $156.43 | $158.95 (1.61%) | $159.41 | $153.53 | 2.01 M | $36.86 B |
| 04/10/2025 | $157.79 | $157.42 (-0.23%) | $159.47 | $153.47 | 1.69 M | $36.50 B |
| 04/09/2025 | $149.66 | $161.00 (7.58%) | $162.37 | $148.30 | 3.17 M | $37.33 B |
| 04/08/2025 | $157.26 | $151.41 (-3.72%) | $157.59 | $148.72 | 2.26 M | $35.11 B |
| 04/07/2025 | $149.45 | $153.33 (2.6%) | $156.63 | $145.02 | 3.05 M | $35.56 B |
| 04/04/2025 | $156.41 | $152.66 (-2.4%) | $156.99 | $151.14 | 2.75 M | $35.40 B |
| 04/03/2025 | $166.91 | $161.49 (-3.25%) | $167.52 | $161.02 | 1.87 M | $37.45 B |
| 04/02/2025 | $168.87 | $172.72 (2.28%) | $173.02 | $168.76 | 2.49 M | $40.05 B |
| 04/01/2025 | $171.74 | $171.89 (0.09%) | $173.08 | $170.17 | 903,222 | $39.86 B |
| 03/31/2025 | $169.00 | $172.14 (1.86%) | $172.34 | $166.95 | 1.50 M | $39.92 B |
| 03/28/2025 | $174.89 | $170.39 (-2.57%) | $175.77 | $170.02 | 1.10 M | $39.51 B |
| 03/27/2025 | $176.80 | $175.56 (-0.7%) | $177.50 | $174.67 | 1.59 M | $40.71 B |
| 03/26/2025 | $178.85 | $176.90 (-1.09%) | $180.34 | $175.97 | 933,823 | $41.02 B |
| 03/25/2025 | $179.49 | $179.70 (0.12%) | $180.04 | $177.94 | 1.17 M | $41.67 B |
| 03/24/2025 | $176.57 | $178.82 (1.27%) | $179.20 | $176.48 | 1.68 M | $41.47 B |
| 03/21/2025 | $174.44 | $174.52 (0.05%) | $175.65 | $172.68 | 1.42 M | $40.47 B |
| 03/20/2025 | $175.68 | $175.93 (0.14%) | $177.40 | $175.00 | 864,200 | $40.80 B |
| 03/19/2025 | $176.36 | $177.07 (0.4%) | $177.98 | $175.36 | 1.05 M | $41.06 B |
| 03/18/2025 | $177.79 | $176.08 (-0.96%) | $178.61 | $175.62 | 895,229 | $40.83 B |
| 03/17/2025 | $175.36 | $178.63 (1.86%) | $179.89 | $175.36 | 688,229 | $41.42 B |
| 03/14/2025 | $175.41 | $176.14 (0.42%) | $176.44 | $173.18 | 1.34 M | $40.85 B |
| 03/13/2025 | $176.60 | $172.91 (-2.09%) | $176.96 | $172.42 | 1.72 M | $40.10 B |
| 03/12/2025 | $180.91 | $177.21 (-2.05%) | $181.65 | $176.62 | 943,505 | $41.09 B |
| 03/11/2025 | $179.69 | $178.86 (-0.46%) | $179.89 | $176.68 | 1.24 M | $41.48 B |
| 03/10/2025 | $181.16 | $179.37 (-0.99%) | $183.39 | $178.58 | 1.81 M | $41.59 B |
| 03/07/2025 | $182.99 | $183.99 (0.55%) | $184.50 | $180.97 | 1.77 M | $42.67 B |
| 03/06/2025 | $183.76 | $184.14 (0.21%) | $184.84 | $181.18 | 1.44 M | $42.70 B |
| 03/05/2025 | $183.81 | $185.04 (0.67%) | $185.75 | $183.02 | 2.12 M | $42.91 B |
| 03/04/2025 | $184.11 | $183.33 (-0.42%) | $184.93 | $181.75 | 1.61 M | $42.51 B |
| 03/03/2025 | $190.17 | $186.55 (-1.9%) | $191.83 | $185.60 | 1.11 M | $43.26 B |
| 02/28/2025 | $188.03 | $189.30 (0.68%) | $190.03 | $185.91 | 2.10 M | $43.90 B |
| 02/27/2025 | $188.70 | $187.33 (-0.73%) | $190.25 | $186.94 | 851,400 | $43.44 B |
| 02/26/2025 | $187.85 | $188.18 (0.18%) | $190.17 | $187.22 | 1.18 M | $43.64 B |
| 02/25/2025 | $185.38 | $186.95 (0.85%) | $187.89 | $184.77 | 1.48 M | $43.35 B |
| 02/24/2025 | $186.11 | $185.78 (-0.18%) | $187.82 | $184.51 | 1.09 M | $43.08 B |
| 02/21/2025 | $188.40 | $186.19 (-1.17%) | $189.19 | $184.46 | 1.20 M | $43.18 B |
| 02/20/2025 | $188.86 | $188.78 (-0.04%) | $189.29 | $187.51 | 1.04 M | $43.78 B |
| 02/19/2025 | $183.80 | $188.86 (2.75%) | $188.90 | $183.16 | 1.10 M | $43.79 B |
| 02/18/2025 | $184.46 | $184.36 (-0.05%) | $185.36 | $182.97 | 1.10 M | $42.75 B |
| 02/14/2025 | $184.11 | $183.54 (-0.31%) | $185.00 | $182.69 | 1.04 M | $42.56 B |
| 02/13/2025 | $185.58 | $184.43 (-0.62%) | $186.22 | $183.74 | 855,300 | $42.77 B |
| 02/12/2025 | $182.93 | $185.50 (1.4%) | $186.15 | $181.98 | 1.39 M | $43.02 B |
| 02/11/2025 | $185.25 | $185.32 (0.04%) | $186.13 | $182.92 | 1.14 M | $42.97 B |
| 02/10/2025 | $185.61 | $185.97 (0.19%) | $186.53 | $182.96 | 1.23 M | $43.12 B |
| 02/07/2025 | $184.94 | $184.51 (-0.23%) | $186.40 | $182.90 | 1.65 M | $42.79 B |
| 02/06/2025 | $180.81 | $182.90 (1.16%) | $182.96 | $180.23 | 1.23 M | $42.41 B |
| 02/05/2025 | $182.30 | $180.23 (-1.14%) | $182.45 | $178.69 | 2.10 M | $41.79 B |
| 02/04/2025 | $176.00 | $180.50 (2.56%) | $183.68 | $175.64 | 3.00 M | $41.86 B |
| 02/03/2025 | $180.61 | $184.13 (1.95%) | $184.97 | $180.07 | 2.03 M | $42.70 B |
| 01/31/2025 | $186.07 | $184.56 (-0.81%) | $186.90 | $184.56 | 1.12 M | $42.80 B |
| 01/30/2025 | $183.46 | $186.00 (1.38%) | $186.94 | $182.95 | 1.12 M | $43.13 B |
| 01/29/2025 | $183.37 | $182.52 (-0.46%) | $184.41 | $182.10 | 765,000 | $42.32 B |
| 01/28/2025 | $183.93 | $182.89 (-0.57%) | $184.49 | $181.69 | 1.03 M | $42.41 B |
| 01/27/2025 | $186.12 | $184.95 (-0.63%) | $187.98 | $183.92 | 1.18 M | $42.89 B |
| 01/24/2025 | $190.20 | $187.98 (-1.17%) | $190.71 | $187.49 | 1.31 M | $43.59 B |
| 01/23/2025 | $189.08 | $190.43 (0.71%) | $191.18 | $187.80 | 1.49 M | $44.16 B |
| 01/22/2025 | $186.19 | $188.70 (1.35%) | $189.00 | $185.00 | 1.83 M | $43.76 B |
| 01/21/2025 | $182.21 | $184.70 (1.37%) | $185.09 | $180.84 | 2.77 M | $42.83 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.
