5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
+23.03%
6 MONTH PERFORMANCE
+48.33%
YEAR-TO-DATE PERFORMANCE
+10.44%
1 YEAR PERFORMANCE
+33.73%
Atmus Filtration Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $57.04 | $57.33 (0.51%) | $57.80 | $56.89 | 75.87 K | |
| 01/29/2026 | $57.48 | $57.96 (0.84%) | $58.01 | $56.73 | 479.60 K | $4.75 B |
| 01/28/2026 | $56.51 | $56.74 (0.41%) | $57.57 | $56.37 | 703.74 K | $4.65 B |
| 01/27/2026 | $57.24 | $56.73 (-0.89%) | $57.80 | $56.42 | 398.20 K | $4.65 B |
| 01/26/2026 | $56.73 | $57.30 (1%) | $57.62 | $56.57 | 609.03 K | $4.70 B |
| 01/23/2026 | $57.55 | $56.55 (-1.74%) | $57.89 | $55.78 | 272.84 K | $4.64 B |
| 01/22/2026 | $57.78 | $57.64 (-0.24%) | $58.18 | $57.05 | 280.23 K | $4.73 B |
| 01/21/2026 | $56.01 | $57.36 (2.41%) | $57.47 | $55.81 | 720.71 K | $4.70 B |
| 01/20/2026 | $55.71 | $55.51 (-0.36%) | $56.69 | $55.29 | 470.94 K | $4.55 B |
| 01/16/2026 | $57.00 | $56.68 (-0.56%) | $57.85 | $56.34 | 491.04 K | $4.65 B |
| 01/15/2026 | $56.09 | $57.21 (2%) | $57.23 | $55.93 | 541.93 K | $4.69 B |
| 01/14/2026 | $56.78 | $55.60 (-2.08%) | $56.78 | $54.92 | 556.31 K | $4.56 B |
| 01/13/2026 | $55.29 | $55.54 (0.45%) | $55.79 | $55.12 | 311.90 K | $4.55 B |
| 01/12/2026 | $54.60 | $55.14 (0.99%) | $55.78 | $54.41 | 346.14 K | $4.52 B |
| 01/09/2026 | $54.50 | $54.75 (0.46%) | $55.04 | $53.84 | 459.80 K | $4.49 B |
| 01/08/2026 | $53.23 | $54.26 (1.93%) | $54.39 | $52.81 | 616.10 K | $4.45 B |
| 01/07/2026 | $54.03 | $52.76 (-2.35%) | $55.13 | $52.58 | 368.83 K | $4.33 B |
| 01/06/2026 | $52.54 | $54.19 (3.14%) | $54.49 | $52.54 | 480.52 K | $4.44 B |
| 01/05/2026 | $52.10 | $53.00 (1.73%) | $53.63 | $52.10 | 348.20 K | $4.35 B |
| 01/02/2026 | $52.29 | $52.41 (0.23%) | $52.58 | $51.92 | 601.80 K | $4.30 B |
| 12/31/2025 | $52.37 | $51.91 (-0.88%) | $52.37 | $51.76 | 309.70 K | $4.26 B |
| 12/30/2025 | $52.32 | $52.33 (0.02%) | $52.75 | $51.98 | 343.91 K | $4.29 B |
| 12/29/2025 | $53.53 | $52.65 (-1.64%) | $53.53 | $52.42 | 272.90 K | $4.32 B |
| 12/26/2025 | $53.30 | $53.42 (0.23%) | $53.67 | $52.76 | 347.30 K | $4.38 B |
| 12/24/2025 | $53.99 | $53.41 (-1.07%) | $54.65 | $53.30 | 207.81 K | $4.38 B |
| 12/23/2025 | $53.63 | $53.71 (0.15%) | $54.23 | $53.60 | 417.00 K | $4.40 B |
| 12/22/2025 | $53.85 | $53.95 (0.19%) | $54.84 | $53.51 | 510.41 K | $4.42 B |
| 12/19/2025 | $52.96 | $53.57 (1.15%) | $53.59 | $52.47 | 2.49 M | $4.39 B |
| 12/18/2025 | $53.54 | $53.00 (-1.01%) | $54.29 | $52.85 | 1.05 M | $4.35 B |
| 12/17/2025 | $52.68 | $52.76 (0.15%) | $53.15 | $52.00 | 700.80 K | $4.33 B |
| 12/16/2025 | $53.28 | $53.02 (-0.49%) | $54.10 | $52.67 | 497.90 K | $4.35 B |
| 12/15/2025 | $53.41 | $53.19 (-0.41%) | $53.50 | $52.74 | 536.92 K | $4.36 B |
| 12/12/2025 | $53.30 | $52.73 (-1.07%) | $53.66 | $52.08 | 675.00 K | $4.32 B |
| 12/11/2025 | $52.59 | $53.30 (1.35%) | $53.59 | $52.30 | 628.25 K | $4.37 B |
| 12/10/2025 | $50.49 | $52.44 (3.86%) | $52.60 | $50.38 | 611.00 K | $4.30 B |
| 12/09/2025 | $51.33 | $50.40 (-1.81%) | $51.64 | $50.34 | 406.05 K | $4.13 B |
| 12/08/2025 | $52.15 | $51.07 (-2.07%) | $52.69 | $50.84 | 891.40 K | $4.19 B |
| 12/05/2025 | $52.84 | $52.25 (-1.12%) | $52.93 | $51.90 | 972.23 K | $4.28 B |
| 12/04/2025 | $52.70 | $52.89 (0.36%) | $53.56 | $51.90 | 669.80 K | $4.34 B |
| 12/03/2025 | $52.24 | $52.92 (1.3%) | $53.39 | $51.69 | 655.75 K | $4.34 B |
| 12/02/2025 | $51.19 | $52.27 (2.11%) | $52.50 | $50.99 | 925.91 K | $4.29 B |
| 12/01/2025 | $50.50 | $51.09 (1.17%) | $51.31 | $50.30 | 673.60 K | $4.19 B |
| 11/28/2025 | $51.51 | $50.61 (-1.75%) | $51.51 | $50.30 | 746.90 K | $4.15 B |
| 11/26/2025 | $49.66 | $51.04 (2.78%) | $51.69 | $49.43 | 2.73 M | $4.19 B |
| 11/25/2025 | $48.60 | $48.03 (-1.17%) | $49.30 | $47.96 | 686.92 K | $3.94 B |
| 11/24/2025 | $49.01 | $48.60 (-0.84%) | $49.34 | $46.37 | 721.90 K | $3.99 B |
| 11/21/2025 | $46.97 | $47.82 (1.81%) | $48.37 | $46.64 | 658.23 K | $3.92 B |
| 11/20/2025 | $47.62 | $46.70 (-1.93%) | $47.97 | $46.58 | 558.50 K | $3.83 B |
| 11/19/2025 | $46.19 | $46.92 (1.58%) | $47.22 | $45.86 | 676.85 K | $3.85 B |
| 11/18/2025 | $45.48 | $46.26 (1.72%) | $46.41 | $45.00 | 552.00 K | $3.79 B |
| 11/17/2025 | $47.55 | $45.87 (-3.53%) | $47.68 | $45.77 | 691.80 K | $3.76 B |
| 11/14/2025 | $47.91 | $47.64 (-0.56%) | $48.54 | $47.31 | 531.30 K | $3.91 B |
| 11/13/2025 | $49.75 | $48.69 (-2.13%) | $50.08 | $48.26 | 628.12 K | $3.99 B |
| 11/12/2025 | $50.05 | $49.94 (-0.22%) | $50.71 | $49.59 | 555.20 K | $4.10 B |
| 11/11/2025 | $49.64 | $49.99 (0.71%) | $50.05 | $49.15 | 557.40 K | $4.10 B |
| 11/10/2025 | $48.66 | $49.65 (2.03%) | $50.11 | $48.06 | 1.26 M | $4.07 B |
| 11/07/2025 | $47.99 | $47.90 (-0.19%) | $51.84 | $47.44 | 1.85 M | $3.93 B |
| 11/06/2025 | $46.27 | $46.51 (0.52%) | $47.03 | $45.90 | 882.51 K | $3.81 B |
| 11/05/2025 | $45.79 | $46.10 (0.68%) | $46.57 | $45.29 | 636.40 K | $3.78 B |
| 11/04/2025 | $45.40 | $45.81 (0.9%) | $45.86 | $44.52 | 537.50 K | $3.76 B |
| 11/03/2025 | $45.50 | $46.00 (1.1%) | $46.74 | $44.88 | 646.13 K | $3.77 B |
| 10/31/2025 | $46.38 | $45.48 (-1.94%) | $46.82 | $45.41 | 814.90 K | $3.75 B |
| 10/30/2025 | $47.00 | $46.60 (-0.85%) | $47.70 | $46.54 | 651.00 K | $3.84 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.
