5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
+10.67%
6 MONTH PERFORMANCE
+7.73%
YEAR-TO-DATE PERFORMANCE
+3.37%
1 YEAR PERFORMANCE
+14.21%
AMETEK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $182.21 | $185.39 (1.75%) | $186.19 | $182.21 | 47,819 | |
| 01/21/2025 | $182.21 | $184.70 (1.37%) | $185.09 | $180.84 | 2.77 M | $42.73 B |
| 01/17/2025 | $184.50 | $180.73 (-2.04%) | $184.50 | $180.08 | 2.61 M | $41.81 B |
| 01/16/2025 | $182.00 | $180.86 (-0.63%) | $182.93 | $180.21 | 1.70 M | $41.84 B |
| 01/15/2025 | $181.84 | $180.06 (-0.98%) | $181.84 | $179.17 | 683,213 | $41.66 B |
| 01/14/2025 | $177.90 | $179.15 (0.7%) | $180.47 | $177.02 | 735,030 | $41.44 B |
| 01/13/2025 | $174.49 | $176.50 (1.15%) | $176.71 | $174.11 | 1.01 M | $40.83 B |
| 01/10/2025 | $176.24 | $176.15 (-0.05%) | $177.71 | $175.36 | 1.43 M | $40.75 B |
| 01/08/2025 | $177.36 | $178.45 (0.61%) | $178.57 | $176.26 | 645,500 | $41.28 B |
| 01/07/2025 | $179.76 | $178.69 (-0.6%) | $180.62 | $177.97 | 480,936 | $41.34 B |
| 01/06/2025 | $180.50 | $179.43 (-0.59%) | $181.67 | $178.82 | 1.73 M | $41.51 B |
| 01/03/2025 | $178.52 | $179.57 (0.59%) | $180.17 | $177.57 | 540,500 | $41.54 B |
| 01/02/2025 | $181.96 | $178.33 (-1.99%) | $181.96 | $177.91 | 713,800 | $41.26 B |
| 12/31/2024 | $180.82 | $180.26 (-0.31%) | $181.70 | $179.85 | 589,400 | $41.70 B |
| 12/30/2024 | $180.80 | $180.74 (-0.03%) | $181.51 | $179.26 | 601,800 | $41.81 B |
| 12/27/2024 | $182.48 | $182.45 (-0.02%) | $183.84 | $181.44 | 524,000 | $42.21 B |
| 12/26/2024 | $183.51 | $183.72 (0.11%) | $184.33 | $182.80 | 594,611 | $42.50 B |
| 12/24/2024 | $181.77 | $184.05 (1.25%) | $184.05 | $181.15 | 348,917 | $42.58 B |
| 12/23/2024 | $182.58 | $182.07 (-0.28%) | $183.13 | $181.77 | 915,500 | $42.12 B |
| 12/20/2024 | $182.12 | $183.36 (0.68%) | $184.45 | $181.39 | 2.33 M | $42.42 B |
| 12/19/2024 | $182.36 | $182.11 (-0.14%) | $183.05 | $181.04 | 1.42 M | $42.13 B |
| 12/18/2024 | $187.28 | $180.76 (-3.48%) | $187.76 | $180.63 | 962,569 | $41.82 B |
| 12/17/2024 | $189.78 | $186.71 (-1.62%) | $190.44 | $186.32 | 1.22 M | $43.19 B |
| 12/16/2024 | $190.46 | $189.38 (-0.57%) | $191.06 | $189.07 | 1.12 M | $43.81 B |
| 12/13/2024 | $188.80 | $187.38 (-0.75%) | $189.60 | $187.20 | 827,104 | $43.35 B |
| 12/12/2024 | $189.02 | $188.45 (-0.3%) | $189.92 | $188.25 | 774,316 | $43.60 B |
| 12/11/2024 | $190.42 | $188.66 (-0.92%) | $190.97 | $188.25 | 662,600 | $43.64 B |
| 12/10/2024 | $190.01 | $188.60 (-0.74%) | $190.83 | $187.63 | 1.04 M | $43.63 B |
| 12/09/2024 | $191.40 | $189.89 (-0.79%) | $192.61 | $189.51 | 1.03 M | $43.93 B |
| 12/06/2024 | $193.72 | $191.54 (-1.13%) | $195.38 | $191.14 | 995,700 | $44.31 B |
| 12/05/2024 | $195.00 | $193.96 (-0.53%) | $196.15 | $193.73 | 1.39 M | $44.87 B |
| 12/04/2024 | $193.96 | $195.00 (0.54%) | $195.51 | $193.44 | 890,928 | $45.11 B |
| 12/03/2024 | $195.45 | $194.33 (-0.57%) | $195.90 | $193.32 | 1.72 M | $44.96 B |
| 12/02/2024 | $195.45 | $195.56 (0.06%) | $196.40 | $194.37 | 1.09 M | $45.24 B |
| 11/29/2024 | $195.45 | $194.38 (-0.55%) | $196.02 | $194.38 | 1.10 M | $44.97 B |
| 11/27/2024 | $197.28 | $195.10 (-1.11%) | $197.38 | $195.06 | 748,542 | $45.13 B |
| 11/26/2024 | $197.15 | $197.02 (-0.07%) | $197.15 | $195.19 | 1.29 M | $45.58 B |
| 11/25/2024 | $198.00 | $197.12 (-0.44%) | $198.33 | $196.26 | 1.53 M | $45.60 B |
| 11/22/2024 | $195.95 | $197.38 (0.73%) | $197.83 | $194.58 | 1.05 M | $45.66 B |
| 11/21/2024 | $194.44 | $195.76 (0.68%) | $195.97 | $193.01 | 1.14 M | $45.29 B |
| 11/20/2024 | $194.06 | $193.33 (-0.38%) | $194.06 | $191.30 | 1.00 M | $44.73 B |
| 11/19/2024 | $191.10 | $193.46 (1.23%) | $193.50 | $191.00 | 1.32 M | $44.76 B |
| 11/18/2024 | $193.29 | $193.24 (-0.03%) | $193.32 | $192.12 | 818,800 | $44.70 B |
| 11/15/2024 | $193.30 | $193.10 (-0.1%) | $194.64 | $192.46 | 2.15 M | $44.67 B |
| 11/14/2024 | $193.91 | $193.75 (-0.08%) | $195.43 | $192.01 | 1.12 M | $44.82 B |
| 11/13/2024 | $193.56 | $195.42 (0.96%) | $196.70 | $192.41 | 1.43 M | $45.21 B |
| 11/12/2024 | $192.04 | $194.00 (1.02%) | $194.27 | $190.68 | 1.87 M | $44.88 B |
| 11/11/2024 | $192.01 | $191.57 (-0.23%) | $193.04 | $190.36 | 1.23 M | $44.32 B |
| 11/08/2024 | $189.13 | $190.92 (0.95%) | $191.45 | $188.76 | 832,913 | $44.17 B |
| 11/07/2024 | $190.49 | $188.95 (-0.81%) | $191.18 | $188.75 | 832,300 | $43.71 B |
| 11/06/2024 | $188.69 | $190.32 (0.86%) | $192.20 | $187.47 | 2.38 M | $44.03 B |
| 11/05/2024 | $179.77 | $182.02 (1.25%) | $182.28 | $179.58 | 1.23 M | $42.11 B |
| 11/04/2024 | $179.68 | $179.92 (0.13%) | $181.01 | $178.61 | 959,800 | $41.62 B |
| 11/01/2024 | $182.61 | $178.43 (-2.29%) | $183.48 | $177.96 | 1.96 M | $41.28 B |
| 10/31/2024 | $179.62 | $183.34 (2.07%) | $184.17 | $178.70 | 2.56 M | $42.41 B |
| 10/30/2024 | $167.11 | $168.91 (1.08%) | $168.96 | $166.65 | 1.56 M | $39.08 B |
| 10/29/2024 | $167.38 | $167.49 (0.07%) | $168.32 | $165.74 | 915,639 | $38.75 B |
| 10/28/2024 | $168.46 | $168.05 (-0.24%) | $169.03 | $167.77 | 1.04 M | $38.88 B |
| 10/25/2024 | $167.83 | $166.96 (-0.52%) | $168.19 | $166.51 | 603,943 | $38.64 B |
| 10/24/2024 | $166.81 | $166.58 (-0.14%) | $167.59 | $165.42 | 1.10 M | $38.55 B |
| 10/23/2024 | $167.57 | $166.67 (-0.54%) | $168.64 | $165.89 | 772,200 | $38.57 B |
| 10/22/2024 | $168.42 | $168.38 (-0.02%) | $168.87 | $167.09 | 678,200 | $38.97 B |