-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
+8.07% -
3 MONTH PERFORMANCE
+27.14% -
6 MONTH PERFORMANCE
+42.86% -
YEAR-TO-DATE PERFORMANCE
+83.06% -
1 YEAR PERFORMANCE
+107.63%
Atmus Filtration Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $43.35 | $43.00 (-0.81%) | $43.63 | $42.91 | 1.02 M | $3.58 B |
| 11/15/2024 | $43.30 | $43.26 (-0.09%) | $43.43 | $42.80 | 900,300 | $3.60 B |
| 11/14/2024 | $43.54 | $43.10 (-1.01%) | $43.84 | $42.80 | 1.02 M | $3.59 B |
| 11/13/2024 | $42.88 | $43.57 (1.61%) | $43.82 | $42.54 | 911,600 | $3.63 B |
| 11/12/2024 | $42.78 | $42.56 (-0.51%) | $42.88 | $42.12 | 1.14 M | $3.54 B |
| 11/11/2024 | $43.77 | $42.37 (-3.2%) | $44.50 | $42.26 | 936,500 | $3.53 B |
| 11/08/2024 | $42.39 | $44.27 (4.44%) | $44.66 | $42.14 | 1.48 M | $3.68 B |
| 11/07/2024 | $41.35 | $41.47 (0.29%) | $41.97 | $41.00 | 1.50 M | $3.45 B |
| 11/06/2024 | $41.74 | $41.52 (-0.53%) | $42.96 | $40.36 | 1.25 M | $3.45 B |
| 11/05/2024 | $38.93 | $39.50 (1.46%) | $39.79 | $38.81 | 1.02 M | $3.29 B |
| 11/04/2024 | $38.87 | $38.87 (0%) | $39.19 | $38.46 | 409,517 | $3.24 B |
| 11/01/2024 | $39.25 | $39.00 (-0.64%) | $39.31 | $38.71 | 574,965 | $3.25 B |
| 10/31/2024 | $38.71 | $38.94 (0.59%) | $39.03 | $38.29 | 603,600 | $3.25 B |
| 10/30/2024 | $38.67 | $39.02 (0.91%) | $39.85 | $38.55 | 656,808 | $3.25 B |
| 10/29/2024 | $39.62 | $38.99 (-1.59%) | $39.62 | $38.91 | 608,400 | $3.25 B |
| 10/28/2024 | $39.76 | $39.88 (0.3%) | $40.10 | $39.47 | 501,100 | $3.33 B |
| 10/25/2024 | $40.04 | $39.41 (-1.57%) | $40.23 | $39.19 | 398,701 | $3.29 B |
| 10/24/2024 | $39.07 | $39.87 (2.05%) | $39.92 | $38.79 | 1.38 M | $3.33 B |
| 10/23/2024 | $38.01 | $39.02 (2.66%) | $39.11 | $38.01 | 1.12 M | $3.25 B |
| 10/22/2024 | $39.05 | $38.24 (-2.07%) | $39.10 | $38.24 | 618,400 | $3.19 B |
| 10/21/2024 | $39.80 | $39.33 (-1.18%) | $39.89 | $39.13 | 629,400 | $3.28 B |
| 10/18/2024 | $39.78 | $39.79 (0.03%) | $40.19 | $39.62 | 472,400 | $3.32 B |
| 10/17/2024 | $40.08 | $39.78 (-0.75%) | $40.29 | $39.63 | 725,976 | $3.32 B |
| 10/16/2024 | $39.45 | $40.00 (1.39%) | $40.15 | $39.21 | 616,031 | $3.34 B |
| 10/15/2024 | $39.50 | $39.16 (-0.86%) | $39.71 | $39.08 | 412,673 | $3.27 B |
| 10/14/2024 | $39.60 | $39.45 (-0.38%) | $40.00 | $39.42 | 464,814 | $3.29 B |
| 10/11/2024 | $38.40 | $39.60 (3.13%) | $39.76 | $38.40 | 777,937 | $3.30 B |
| 10/10/2024 | $38.15 | $38.39 (0.63%) | $38.40 | $37.71 | 895,800 | $3.20 B |
| 10/09/2024 | $38.66 | $38.43 (-0.59%) | $39.08 | $38.33 | 806,200 | $3.21 B |
| 10/08/2024 | $38.59 | $38.80 (0.54%) | $39.03 | $38.21 | 636,526 | $3.24 B |
| 10/07/2024 | $38.32 | $38.59 (0.7%) | $38.99 | $38.10 | 880,700 | $3.22 B |
| 10/04/2024 | $38.50 | $38.12 (-0.99%) | $38.60 | $37.81 | 477,837 | $3.18 B |
| 10/03/2024 | $37.04 | $37.96 (2.48%) | $38.28 | $37.01 | 1.84 M | $3.17 B |
| 10/02/2024 | $36.89 | $37.17 (0.76%) | $37.52 | $36.88 | 559,300 | $3.10 B |
| 10/01/2024 | $37.54 | $37.11 (-1.15%) | $37.73 | $36.93 | 550,813 | $3.09 B |
| 09/30/2024 | $37.14 | $37.53 (1.05%) | $37.71 | $37.05 | 574,800 | $3.13 B |
| 09/27/2024 | $37.34 | $37.38 (0.11%) | $37.48 | $36.69 | 971,228 | $3.12 B |
| 09/26/2024 | $37.58 | $37.16 (-1.12%) | $37.96 | $37.05 | 424,700 | $3.10 B |
| 09/25/2024 | $37.29 | $37.18 (-0.29%) | $37.81 | $37.17 | 780,903 | $3.10 B |
| 09/24/2024 | $37.15 | $37.29 (0.38%) | $37.63 | $36.83 | 709,100 | $3.11 B |
| 09/23/2024 | $37.15 | $36.75 (-1.08%) | $37.49 | $36.62 | 775,700 | $3.06 B |
| 09/20/2024 | $36.70 | $37.15 (1.23%) | $37.84 | $36.61 | 1.25 M | $3.10 B |
| 09/19/2024 | $36.73 | $36.72 (-0.03%) | $36.85 | $36.03 | 621,500 | $3.06 B |
| 09/18/2024 | $36.02 | $35.61 (-1.14%) | $36.79 | $35.60 | 675,410 | $2.97 B |
| 09/17/2024 | $35.65 | $35.87 (0.62%) | $36.55 | $35.65 | 641,336 | $2.99 B |
| 09/16/2024 | $35.56 | $35.46 (-0.28%) | $36.06 | $35.05 | 1.69 M | $2.96 B |
| 09/13/2024 | $35.54 | $35.33 (-0.59%) | $35.83 | $35.08 | 878,331 | $2.95 B |
| 09/12/2024 | $34.82 | $35.08 (0.75%) | $35.46 | $34.25 | 605,004 | $2.93 B |
| 09/11/2024 | $34.42 | $34.75 (0.96%) | $34.78 | $33.52 | 1.60 M | $2.90 B |
| 09/10/2024 | $33.75 | $34.67 (2.73%) | $35.23 | $33.36 | 1.90 M | $2.89 B |
| 09/09/2024 | $32.76 | $33.74 (2.99%) | $33.77 | $32.53 | 1.06 M | $2.81 B |
| 09/06/2024 | $33.17 | $32.58 (-1.78%) | $33.47 | $32.57 | 775,500 | $2.72 B |
| 09/05/2024 | $33.12 | $33.21 (0.27%) | $33.47 | $32.60 | 551,924 | $2.77 B |
| 09/04/2024 | $33.43 | $33.22 (-0.63%) | $33.69 | $32.70 | 974,100 | $2.77 B |
| 09/03/2024 | $35.47 | $33.61 (-5.24%) | $35.70 | $33.45 | 850,206 | $2.80 B |
| 08/30/2024 | $35.16 | $35.85 (1.96%) | $35.85 | $34.93 | 979,545 | $2.99 B |
| 08/29/2024 | $34.04 | $35.07 (3.03%) | $35.31 | $34.04 | 1.02 M | $2.92 B |
| 08/28/2024 | $34.27 | $33.81 (-1.34%) | $34.33 | $33.68 | 402,406 | $2.82 B |
| 08/27/2024 | $34.20 | $34.33 (0.38%) | $34.69 | $33.92 | 655,600 | $2.86 B |
| 08/26/2024 | $34.53 | $34.39 (-0.41%) | $35.05 | $34.29 | 675,511 | $2.87 B |
| 08/23/2024 | $33.51 | $34.36 (2.54%) | $34.44 | $33.40 | 1.61 M | $2.87 B |
| 08/22/2024 | $33.16 | $33.35 (0.57%) | $33.51 | $33.03 | 326,816 | $2.78 B |
| 08/21/2024 | $33.19 | $33.18 (-0.03%) | $33.49 | $33.02 | 336,418 | $2.77 B |
| 08/20/2024 | $33.49 | $33.04 (-1.34%) | $33.85 | $32.94 | 533,448 | $2.76 B |
| 08/19/2024 | $33.93 | $33.47 (-1.36%) | $34.24 | $33.22 | 549,400 | $2.79 B |