5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
+12.99%
6 MONTH PERFORMANCE
+26.77%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
+20.47%
AMETEK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $225.87 | $224.19 (-0.74%) | $227.51 | $222.57 | 483.43 K | $51.60 B |
| 01/29/2026 | $223.95 | $226.62 (1.19%) | $226.68 | $223.42 | 1.29 M | $52.29 B |
| 01/28/2026 | $219.49 | $222.49 (1.37%) | $224.37 | $219.08 | 1.26 M | $51.34 B |
| 01/27/2026 | $218.16 | $220.56 (1.1%) | $220.74 | $217.45 | 856.15 K | $50.89 B |
| 01/26/2026 | $220.60 | $219.80 (-0.36%) | $221.23 | $218.26 | 1.10 M | $50.72 B |
| 01/23/2026 | $223.91 | $220.74 (-1.42%) | $224.37 | $219.64 | 2.18 M | $50.93 B |
| 01/22/2026 | $222.14 | $221.92 (-0.1%) | $223.79 | $220.73 | 1.96 M | $51.20 B |
| 01/21/2026 | $216.36 | $220.42 (1.88%) | $221.35 | $215.41 | 1.97 M | $50.86 B |
| 01/20/2026 | $213.12 | $213.14 (0.01%) | $215.40 | $210.78 | 1.22 M | $49.18 B |
| 01/16/2026 | $214.94 | $215.65 (0.33%) | $215.85 | $213.06 | 1.32 M | $49.76 B |
| 01/15/2026 | $213.41 | $215.02 (0.75%) | $215.36 | $211.64 | 1.09 M | $49.61 B |
| 01/14/2026 | $211.43 | $211.12 (-0.15%) | $212.15 | $209.27 | 916.13 K | $48.71 B |
| 01/13/2026 | $210.32 | $211.73 (0.67%) | $211.79 | $209.07 | 1.04 M | $48.85 B |
| 01/12/2026 | $209.92 | $209.76 (-0.08%) | $211.75 | $208.91 | 1.24 M | $48.40 B |
| 01/09/2026 | $210.04 | $210.64 (0.29%) | $211.85 | $209.29 | 860.98 K | $48.60 B |
| 01/08/2026 | $211.17 | $210.04 (-0.54%) | $213.50 | $209.73 | 1.22 M | $48.46 B |
| 01/07/2026 | $213.90 | $211.18 (-1.27%) | $214.45 | $210.66 | 1.20 M | $48.73 B |
| 01/06/2026 | $210.44 | $214.16 (1.77%) | $214.60 | $208.95 | 1.16 M | $49.41 B |
| 01/05/2026 | $208.17 | $211.31 (1.51%) | $212.64 | $208.13 | 1.08 M | $48.76 B |
| 01/02/2026 | $206.00 | $209.14 (1.52%) | $209.28 | $205.10 | 879.43 K | $48.26 B |
| 12/31/2025 | $206.81 | $205.31 (-0.73%) | $207.87 | $205.10 | 810.45 K | $47.37 B |
| 12/30/2025 | $208.00 | $207.03 (-0.47%) | $208.90 | $206.91 | 728.80 K | $47.77 B |
| 12/29/2025 | $208.31 | $208.69 (0.18%) | $208.98 | $207.41 | 1.08 M | $48.15 B |
| 12/26/2025 | $207.92 | $208.45 (0.25%) | $208.49 | $207.36 | 498.00 K | $48.10 B |
| 12/24/2025 | $209.03 | $208.28 (-0.36%) | $209.33 | $207.99 | 425.10 K | $48.06 B |
| 12/23/2025 | $208.00 | $208.56 (0.27%) | $210.14 | $207.00 | 1.42 M | $48.12 B |
| 12/22/2025 | $203.61 | $206.23 (1.29%) | $206.37 | $203.03 | 1.21 M | $47.58 B |
| 12/19/2025 | $203.17 | $203.29 (0.06%) | $203.57 | $201.75 | 3.79 M | $46.91 B |
| 12/18/2025 | $201.35 | $201.96 (0.3%) | $202.82 | $199.99 | 1.80 M | $46.60 B |
| 12/17/2025 | $200.48 | $199.90 (-0.29%) | $202.20 | $199.07 | 1.78 M | $46.12 B |
| 12/16/2025 | $202.80 | $201.78 (-0.5%) | $203.78 | $200.83 | 1.53 M | $46.56 B |
| 12/15/2025 | $201.71 | $203.19 (0.73%) | $203.39 | $201.30 | 1.61 M | $46.88 B |
| 12/12/2025 | $204.22 | $201.74 (-1.21%) | $204.43 | $200.62 | 1.49 M | $46.55 B |
| 12/11/2025 | $200.62 | $203.84 (1.61%) | $204.24 | $199.87 | 1.99 M | $47.03 B |
| 12/10/2025 | $196.51 | $200.66 (2.11%) | $201.80 | $196.08 | 1.65 M | $46.30 B |
| 12/09/2025 | $199.43 | $195.97 (-1.73%) | $199.43 | $195.82 | 1.01 M | $45.22 B |
| 12/08/2025 | $199.29 | $199.26 (-0.02%) | $201.09 | $198.65 | 1.07 M | $45.98 B |
| 12/05/2025 | $199.04 | $199.80 (0.38%) | $201.39 | $198.32 | 1.56 M | $46.10 B |
| 12/04/2025 | $199.13 | $199.22 (0.05%) | $200.88 | $198.34 | 1.03 M | $45.97 B |
| 12/03/2025 | $196.86 | $199.22 (1.2%) | $199.36 | $195.68 | 960.61 K | $45.97 B |
| 12/02/2025 | $196.18 | $197.29 (0.57%) | $198.27 | $195.30 | 1.27 M | $45.52 B |
| 12/01/2025 | $196.46 | $195.61 (-0.43%) | $198.27 | $195.57 | 1.32 M | $45.13 B |
| 11/28/2025 | $196.42 | $197.89 (0.75%) | $198.53 | $196.10 | 905.21 K | $45.66 B |
| 11/26/2025 | $196.95 | $196.28 (-0.34%) | $197.90 | $196.25 | 1.68 M | $45.29 B |
| 11/25/2025 | $196.56 | $197.22 (0.34%) | $198.11 | $194.50 | 1.22 M | $45.51 B |
| 11/24/2025 | $194.74 | $195.22 (0.25%) | $195.99 | $194.01 | 2.27 M | $45.04 B |
| 11/21/2025 | $190.41 | $195.02 (2.42%) | $196.00 | $190.25 | 1.61 M | $45.00 B |
| 11/20/2025 | $193.89 | $190.02 (-2%) | $194.91 | $189.06 | 1.62 M | $43.84 B |
| 11/19/2025 | $189.62 | $191.57 (1.03%) | $192.44 | $188.47 | 1.42 M | $44.20 B |
| 11/18/2025 | $191.01 | $189.90 (-0.58%) | $191.48 | $188.82 | 1.62 M | $43.82 B |
| 11/17/2025 | $193.89 | $191.19 (-1.39%) | $195.65 | $190.69 | 1.66 M | $44.11 B |
| 11/14/2025 | $193.00 | $193.36 (0.19%) | $194.76 | $192.15 | 1.73 M | $44.61 B |
| 11/13/2025 | $196.42 | $194.15 (-1.16%) | $197.28 | $193.47 | 1.52 M | $44.80 B |
| 11/12/2025 | $198.40 | $196.79 (-0.81%) | $200.71 | $196.63 | 1.48 M | $45.41 B |
| 11/11/2025 | $197.66 | $197.64 (-0.01%) | $198.15 | $194.45 | 1.08 M | $45.60 B |
| 11/10/2025 | $196.70 | $198.01 (0.67%) | $198.60 | $195.00 | 1.31 M | $45.69 B |
| 11/07/2025 | $196.68 | $196.29 (-0.2%) | $197.01 | $193.98 | 1.42 M | $45.29 B |
| 11/06/2025 | $197.67 | $197.25 (-0.21%) | $198.73 | $195.81 | 1.08 M | $45.51 B |
| 11/05/2025 | $198.02 | $198.06 (0.02%) | $199.81 | $197.01 | 1.15 M | $45.70 B |
| 11/04/2025 | $196.99 | $198.06 (0.54%) | $198.47 | $196.40 | 939.50 K | $45.70 B |
| 11/03/2025 | $201.66 | $198.71 (-1.46%) | $202.43 | $197.06 | 1.55 M | $45.85 B |
| 10/31/2025 | $198.77 | $202.11 (1.68%) | $204.15 | $197.77 | 2.82 M | $46.63 B |
| 10/30/2025 | $196.17 | $198.32 (1.1%) | $200.42 | $192.27 | 3.52 M | $45.76 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.
