-
5 DAY PERFORMANCE
+2.31% -
1 MONTH PERFORMANCE
+17.34% -
3 MONTH PERFORMANCE
+19.58% -
6 MONTH PERFORMANCE
+13.46% -
YEAR-TO-DATE PERFORMANCE
+19.82% -
1 YEAR PERFORMANCE
+26.93%
AMETEK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $195.95 | $197.57 (0.83%) | $197.83 | $194.58 | 347,617 | $45.64 B |
| 11/21/2024 | $194.44 | $195.76 (0.68%) | $195.97 | $193.01 | 1.13 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 |
| 10/21/2024 | $169.94 | $169.36 (-0.34%) | $170.64 | $168.76 | 858,600 | $39.20 B |
| 10/18/2024 | $170.21 | $169.40 (-0.48%) | $170.73 | $168.80 | 719,148 | $39.21 B |
| 10/17/2024 | $170.64 | $169.68 (-0.56%) | $170.92 | $168.63 | 1.22 M | $39.27 B |
| 10/16/2024 | $169.38 | $169.71 (0.19%) | $170.38 | $168.80 | 1.51 M | $39.28 B |
| 10/15/2024 | $171.96 | $169.38 (-1.5%) | $173.12 | $169.04 | 1.16 M | $39.20 B |
| 10/14/2024 | $170.75 | $171.57 (0.48%) | $171.71 | $170.22 | 2.03 M | $39.71 B |
| 10/11/2024 | $169.04 | $170.39 (0.8%) | $171.58 | $169.04 | 1.17 M | $39.43 B |
| 10/10/2024 | $167.63 | $168.90 (0.76%) | $169.15 | $166.95 | 793,737 | $39.09 B |
| 10/09/2024 | $167.69 | $168.82 (0.67%) | $169.08 | $167.30 | 887,600 | $39.07 B |
| 10/08/2024 | $167.14 | $166.92 (-0.13%) | $167.77 | $166.26 | 1.13 M | $38.63 B |
| 10/07/2024 | $166.24 | $166.54 (0.18%) | $167.71 | $165.39 | 1.89 M | $38.54 B |
| 10/04/2024 | $170.81 | $170.11 (-0.41%) | $170.93 | $168.77 | 718,400 | $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 |