5 DAY PERFORMANCE
-11.34%
1 MONTH PERFORMANCE
-11.60%
3 MONTH PERFORMANCE
-16.35%
6 MONTH PERFORMANCE
-13.46%
YEAR-TO-DATE PERFORMANCE
-15.80%
1 YEAR PERFORMANCE
-0.33%
Atmus Filtration Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $33.16 | $32.98 (-0.54%) | $33.86 | $32.23 | 1.08 M | $2.74 B |
| 04/03/2025 | $35.88 | $34.78 (-3.07%) | $36.38 | $34.46 | 1.17 M | $2.89 B |
| 04/02/2025 | $36.43 | $37.87 (3.95%) | $37.93 | $36.43 | 547,341 | $3.14 B |
| 04/01/2025 | $36.64 | $37.21 (1.56%) | $37.23 | $36.18 | 766,207 | $3.09 B |
| 03/31/2025 | $37.04 | $36.73 (-0.84%) | $37.09 | $36.34 | 1.09 M | $3.05 B |
| 03/28/2025 | $37.95 | $37.56 (-1.03%) | $38.24 | $37.21 | 756,547 | $3.12 B |
| 03/27/2025 | $38.65 | $38.11 (-1.4%) | $38.69 | $37.55 | 2.43 M | $3.16 B |
| 03/26/2025 | $38.56 | $38.08 (-1.24%) | $38.81 | $37.75 | 802,848 | $3.16 B |
| 03/25/2025 | $38.30 | $38.40 (0.26%) | $38.64 | $38.00 | 520,125 | $3.19 B |
| 03/24/2025 | $38.08 | $38.21 (0.34%) | $38.34 | $37.61 | 869,908 | $3.17 B |
| 03/21/2025 | $37.81 | $37.51 (-0.79%) | $38.10 | $37.38 | 2.08 M | $3.11 B |
| 03/20/2025 | $38.19 | $38.31 (0.31%) | $39.07 | $38.01 | 712,500 | $3.18 B |
| 03/19/2025 | $37.07 | $38.66 (4.29%) | $39.09 | $36.90 | 774,339 | $3.21 B |
| 03/18/2025 | $36.72 | $37.23 (1.39%) | $37.32 | $36.62 | 804,636 | $3.09 B |
| 03/17/2025 | $36.84 | $36.99 (0.41%) | $37.17 | $36.42 | 886,222 | $3.07 B |
| 03/14/2025 | $36.24 | $36.79 (1.52%) | $36.82 | $35.88 | 1.18 M | $3.05 B |
| 03/13/2025 | $37.28 | $35.75 (-4.1%) | $37.49 | $35.66 | 1.59 M | $2.97 B |
| 03/12/2025 | $37.75 | $37.62 (-0.34%) | $38.52 | $36.65 | 1.14 M | $3.12 B |
| 03/11/2025 | $37.65 | $37.10 (-1.46%) | $37.68 | $36.21 | 932,900 | $3.08 B |
| 03/10/2025 | $37.06 | $37.60 (1.46%) | $37.86 | $36.84 | 1.26 M | $3.12 B |
| 03/07/2025 | $37.00 | $37.84 (2.27%) | $38.20 | $36.90 | 1.10 M | $3.14 B |
| 03/06/2025 | $36.75 | $37.32 (1.55%) | $37.68 | $35.75 | 817,900 | $3.10 B |
| 03/05/2025 | $36.91 | $37.04 (0.35%) | $37.65 | $36.37 | 878,800 | $3.07 B |
| 03/04/2025 | $37.39 | $36.73 (-1.77%) | $37.80 | $36.05 | 906,800 | $3.05 B |
| 03/03/2025 | $39.84 | $38.09 (-4.39%) | $40.21 | $37.72 | 1.19 M | $3.16 B |
| 02/28/2025 | $38.64 | $39.80 (3%) | $39.94 | $38.64 | 795,800 | $3.30 B |
| 02/27/2025 | $38.88 | $38.60 (-0.72%) | $39.59 | $38.57 | 780,548 | $3.20 B |
| 02/26/2025 | $39.38 | $38.97 (-1.04%) | $40.04 | $38.88 | 649,013 | $3.23 B |
| 02/25/2025 | $38.24 | $39.19 (2.48%) | $39.70 | $38.19 | 1.10 M | $3.25 B |
| 02/24/2025 | $37.30 | $38.20 (2.41%) | $39.01 | $37.30 | 1.36 M | $3.17 B |
| 02/21/2025 | $38.20 | $37.75 (-1.18%) | $39.07 | $36.38 | 1.87 M | $3.13 B |
| 02/20/2025 | $39.43 | $39.18 (-0.63%) | $40.11 | $38.77 | 1.22 M | $3.25 B |
| 02/19/2025 | $39.31 | $39.70 (0.99%) | $39.81 | $39.17 | 734,900 | $3.30 B |
| 02/18/2025 | $40.18 | $39.64 (-1.34%) | $40.58 | $39.45 | 1.04 M | $3.29 B |
| 02/14/2025 | $40.11 | $40.27 (0.4%) | $40.90 | $40.11 | 1.01 M | $3.35 B |
| 02/13/2025 | $39.74 | $40.07 (0.83%) | $40.17 | $39.18 | 441,400 | $3.33 B |
| 02/12/2025 | $40.37 | $39.47 (-2.23%) | $41.11 | $39.16 | 689,500 | $3.28 B |
| 02/11/2025 | $40.41 | $41.35 (2.33%) | $41.41 | $40.27 | 637,600 | $3.44 B |
| 02/10/2025 | $41.17 | $40.69 (-1.17%) | $41.48 | $40.52 | 447,848 | $3.39 B |
| 02/07/2025 | $40.38 | $40.97 (1.46%) | $41.08 | $40.38 | 487,334 | $3.41 B |
| 02/06/2025 | $41.19 | $40.64 (-1.34%) | $41.29 | $40.19 | 503,100 | $3.38 B |
| 02/05/2025 | $41.29 | $41.00 (-0.7%) | $41.46 | $40.76 | 480,300 | $3.41 B |
| 02/04/2025 | $40.80 | $41.28 (1.18%) | $41.38 | $40.61 | 408,900 | $3.43 B |
| 02/03/2025 | $41.32 | $40.80 (-1.26%) | $41.44 | $39.95 | 591,100 | $3.39 B |
| 01/31/2025 | $42.80 | $41.82 (-2.29%) | $42.86 | $41.53 | 647,315 | $3.48 B |
| 01/30/2025 | $42.23 | $42.87 (1.52%) | $43.16 | $42.23 | 483,000 | $3.57 B |
| 01/29/2025 | $41.81 | $42.06 (0.6%) | $42.36 | $41.30 | 331,904 | $3.50 B |
| 01/28/2025 | $40.94 | $41.94 (2.44%) | $42.12 | $40.90 | 666,722 | $3.49 B |
| 01/27/2025 | $42.30 | $40.82 (-3.5%) | $42.52 | $40.53 | 617,100 | $3.40 B |
| 01/24/2025 | $43.33 | $43.05 (-0.65%) | $43.43 | $42.70 | 384,300 | $3.58 B |
| 01/23/2025 | $42.80 | $43.46 (1.54%) | $43.69 | $42.49 | 465,841 | $3.62 B |
| 01/22/2025 | $42.85 | $42.88 (0.07%) | $44.09 | $42.35 | 1.44 M | $3.57 B |
| 01/21/2025 | $42.37 | $42.75 (0.9%) | $42.99 | $42.00 | 562,800 | $3.56 B |
| 01/17/2025 | $42.18 | $42.21 (0.07%) | $42.53 | $41.87 | 836,016 | $3.51 B |
| 01/16/2025 | $41.33 | $41.78 (1.09%) | $42.04 | $41.25 | 439,057 | $3.48 B |
| 01/15/2025 | $41.78 | $41.24 (-1.29%) | $42.10 | $41.01 | 657,151 | $3.43 B |
| 01/14/2025 | $39.85 | $41.07 (3.06%) | $41.07 | $39.83 | 598,800 | $3.42 B |
| 01/13/2025 | $38.43 | $39.53 (2.86%) | $39.87 | $38.42 | 506,200 | $3.29 B |
| 01/10/2025 | $38.81 | $39.14 (0.85%) | $39.27 | $38.70 | 572,227 | $3.26 B |
| 01/08/2025 | $39.07 | $39.40 (0.84%) | $39.57 | $38.72 | 570,400 | $3.28 B |
| 01/07/2025 | $39.02 | $39.43 (1.05%) | $39.51 | $38.73 | 712,800 | $3.28 B |
| 01/06/2025 | $39.15 | $39.44 (0.74%) | $39.75 | $38.81 | 724,615 | $3.28 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.
