-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+3.95% -
3 MONTH PERFORMANCE
+2.69% -
6 MONTH PERFORMANCE
-6.65% -
YEAR-TO-DATE PERFORMANCE
+3.17% -
1 YEAR PERFORMANCE
+13.24%
AMETEK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $170.81 | $170.11 (-0.41%) | $170.93 | $168.77 | 553,628 | $39.37 B |
| 10/03/2024 | $167.59 | $169.10 (0.9%) | $169.24 | $166.17 | 2.13 M | $39.14 B |
| 10/02/2024 | $168.46 | $168.20 (-0.15%) | $169.38 | $167.29 | 2.64 M | $38.93 B |
| 10/01/2024 | $171.93 | $169.10 (-1.65%) | $172.27 | $168.98 | 1.87 M | $39.14 B |
| 09/30/2024 | $171.70 | $171.71 (0.01%) | $172.30 | $169.50 | 1.02 M | $39.74 B |
| 09/27/2024 | $172.56 | $172.07 (-0.28%) | $173.87 | $171.31 | 1.18 M | $39.82 B |
| 09/26/2024 | $173.00 | $171.97 (-0.6%) | $173.50 | $170.78 | 1.79 M | $39.80 B |
| 09/25/2024 | $171.73 | $171.25 (-0.28%) | $172.76 | $170.92 | 1.67 M | $39.63 B |
| 09/24/2024 | $171.69 | $170.54 (-0.67%) | $171.69 | $169.82 | 1.41 M | $39.47 B |
| 09/23/2024 | $171.51 | $171.09 (-0.24%) | $172.75 | $170.47 | 641,800 | $39.60 B |
| 09/20/2024 | $171.27 | $171.10 (-0.1%) | $171.39 | $170.02 | 1.24 M | $39.60 B |
| 09/19/2024 | $172.70 | $172.25 (-0.26%) | $172.70 | $169.93 | 866,425 | $39.87 B |
| 09/18/2024 | $169.50 | $169.43 (-0.04%) | $171.55 | $168.09 | 1.21 M | $39.21 B |
| 09/17/2024 | $168.91 | $168.57 (-0.2%) | $170.88 | $168.27 | 853,107 | $39.01 B |
| 09/16/2024 | $168.64 | $168.35 (-0.17%) | $169.54 | $167.41 | 839,640 | $38.96 B |
| 09/13/2024 | $167.64 | $167.51 (-0.08%) | $169.08 | $167.10 | 920,600 | $38.77 B |
| 09/12/2024 | $165.19 | $166.89 (1.03%) | $167.84 | $163.89 | 1.11 M | $38.62 B |
| 09/11/2024 | $164.83 | $165.26 (0.26%) | $165.52 | $162.25 | 1.55 M | $38.25 B |
| 09/10/2024 | $165.25 | $164.94 (-0.19%) | $165.25 | $163.33 | 797,900 | $38.17 B |
| 09/09/2024 | $165.19 | $164.30 (-0.54%) | $165.50 | $163.50 | 1.32 M | $38.03 B |
| 09/06/2024 | $165.43 | $163.64 (-1.08%) | $166.99 | $163.22 | 835,941 | $37.87 B |
| 09/05/2024 | $166.88 | $165.15 (-1.04%) | $167.72 | $164.47 | 1.00 M | $38.22 B |
| 09/04/2024 | $166.21 | $167.49 (0.77%) | $168.20 | $165.26 | 1.11 M | $38.76 B |
| 09/03/2024 | $170.26 | $166.68 (-2.1%) | $171.11 | $165.97 | 1.15 M | $38.58 B |
| 08/30/2024 | $169.97 | $171.05 (0.64%) | $171.37 | $168.90 | 1.24 M | $39.59 B |
| 08/29/2024 | $169.77 | $169.38 (-0.23%) | $170.87 | $168.73 | 856,335 | $39.20 B |
| 08/28/2024 | $169.00 | $168.59 (-0.24%) | $170.86 | $167.50 | 831,508 | $39.02 B |
| 08/27/2024 | $168.07 | $167.98 (-0.05%) | $168.47 | $167.19 | 686,300 | $38.88 B |
| 08/26/2024 | $168.18 | $168.32 (0.08%) | $169.58 | $166.85 | 635,100 | $38.96 B |
| 08/23/2024 | $165.92 | $167.39 (0.89%) | $167.91 | $165.51 | 999,349 | $38.74 B |
| 08/22/2024 | $165.95 | $165.22 (-0.44%) | $167.37 | $164.96 | 1.06 M | $38.24 B |
| 08/21/2024 | $164.89 | $165.89 (0.61%) | $166.82 | $164.65 | 791,400 | $38.39 B |
| 08/20/2024 | $164.84 | $164.86 (0.01%) | $165.86 | $164.39 | 1.03 M | $38.15 B |
| 08/19/2024 | $162.95 | $164.67 (1.06%) | $164.81 | $162.72 | 938,911 | $38.11 B |
| 08/16/2024 | $162.50 | $162.69 (0.12%) | $163.54 | $161.74 | 1.04 M | $37.65 B |
| 08/15/2024 | $163.83 | $163.15 (-0.42%) | $166.32 | $162.46 | 879,900 | $37.76 B |
| 08/14/2024 | $161.16 | $161.48 (0.2%) | $162.96 | $160.77 | 1.01 M | $37.37 B |
| 08/13/2024 | $160.63 | $161.31 (0.42%) | $162.18 | $158.87 | 1.28 M | $37.33 B |
| 08/12/2024 | $160.78 | $160.76 (-0.01%) | $162.57 | $159.94 | 2.16 M | $37.21 B |
| 08/09/2024 | $158.82 | $159.52 (0.44%) | $160.89 | $156.98 | 1.81 M | $36.92 B |
| 08/08/2024 | $157.70 | $158.85 (0.73%) | $159.32 | $156.09 | 1.67 M | $36.76 B |
| 08/07/2024 | $158.30 | $156.83 (-0.93%) | $160.25 | $156.24 | 2.32 M | $36.30 B |
| 08/06/2024 | $155.21 | $156.98 (1.14%) | $159.61 | $155.12 | 1.82 M | $36.33 B |
| 08/05/2024 | $150.50 | $154.69 (2.78%) | $156.65 | $149.03 | 3.11 M | $35.80 B |
| 08/02/2024 | $157.65 | $152.74 (-3.11%) | $157.65 | $150.46 | 4.08 M | $35.35 B |
| 08/01/2024 | $165.00 | $159.13 (-3.56%) | $167.00 | $156.54 | 4.51 M | $36.83 B |
| 07/31/2024 | $174.55 | $173.48 (-0.61%) | $175.97 | $173.12 | 1.14 M | $40.15 B |
| 07/30/2024 | $172.73 | $172.35 (-0.22%) | $174.57 | $170.96 | 878,335 | $39.89 B |
| 07/29/2024 | $172.17 | $171.90 (-0.16%) | $173.22 | $171.56 | 882,800 | $39.78 B |
| 07/26/2024 | $170.62 | $172.27 (0.97%) | $174.03 | $169.93 | 864,601 | $39.81 B |
| 07/25/2024 | $167.29 | $168.52 (0.74%) | $171.61 | $166.56 | 725,700 | $38.94 B |
| 07/24/2024 | $171.14 | $166.95 (-2.45%) | $171.23 | $166.88 | 925,000 | $38.58 B |
| 07/23/2024 | $172.16 | $171.87 (-0.17%) | $173.43 | $171.71 | 814,102 | $39.72 B |
| 07/22/2024 | $170.83 | $172.97 (1.25%) | $173.11 | $169.51 | 782,700 | $39.97 B |
| 07/19/2024 | $173.02 | $169.16 (-2.23%) | $173.02 | $169.12 | 887,000 | $39.09 B |
| 07/18/2024 | $174.15 | $171.73 (-1.39%) | $175.52 | $171.57 | 1.03 M | $39.69 B |
| 07/17/2024 | $175.80 | $175.03 (-0.44%) | $177.37 | $174.89 | 1.06 M | $40.45 B |
| 07/16/2024 | $173.03 | $176.01 (1.72%) | $177.04 | $172.51 | 1.51 M | $40.68 B |
| 07/15/2024 | $169.60 | $172.11 (1.48%) | $172.97 | $169.12 | 1.26 M | $39.77 B |
| 07/12/2024 | $170.63 | $169.52 (-0.65%) | $172.13 | $169.06 | 874,100 | $39.18 B |
| 07/11/2024 | $166.47 | $169.32 (1.71%) | $170.77 | $166.07 | 1.10 M | $39.13 B |
| 07/10/2024 | $164.14 | $165.87 (1.05%) | $166.18 | $163.93 | 847,617 | $38.33 B |
| 07/09/2024 | $165.01 | $164.13 (-0.53%) | $165.61 | $163.89 | 1.49 M | $37.93 B |
| 07/08/2024 | $166.55 | $164.50 (-1.23%) | $167.49 | $164.39 | 1.90 M | $38.02 B |