5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+7.22%
3 MONTH PERFORMANCE
+14.01%
6 MONTH PERFORMANCE
-4.39%
YEAR-TO-DATE PERFORMANCE
-3.53%
1 YEAR PERFORMANCE
+29.04%
Atmus Filtration Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $38.87 | $37.79 (-2.78%) | $38.88 | $37.68 | 640.72 K | $3.13 B |
| 07/10/2025 | $38.61 | $39.00 (1.01%) | $40.25 | $38.61 | 1.38 M | $3.23 B |
| 07/09/2025 | $38.40 | $38.70 (0.78%) | $38.72 | $37.78 | 744.64 K | $3.20 B |
| 07/08/2025 | $37.63 | $38.09 (1.22%) | $38.25 | $37.35 | 838.90 K | $3.15 B |
| 07/07/2025 | $37.67 | $37.64 (-0.08%) | $38.19 | $37.20 | 698.70 K | $3.12 B |
| 07/03/2025 | $37.58 | $37.78 (0.53%) | $38.18 | $37.41 | 301.31 K | $3.13 B |
| 07/02/2025 | $37.35 | $37.34 (-0.03%) | $37.68 | $37.10 | 496.00 K | $3.09 B |
| 07/01/2025 | $36.36 | $37.30 (2.59%) | $37.98 | $36.09 | 938.00 K | $3.09 B |
| 06/30/2025 | $36.08 | $36.42 (0.94%) | $36.63 | $35.48 | 844.90 K | $3.02 B |
| 06/27/2025 | $37.17 | $35.83 (-3.61%) | $37.17 | $35.66 | 1.86 M | $2.97 B |
| 06/26/2025 | $36.36 | $36.81 (1.24%) | $36.89 | $36.22 | 445.10 K | $3.05 B |
| 06/25/2025 | $36.33 | $36.18 (-0.41%) | $36.49 | $36.12 | 509.15 K | $3.00 B |
| 06/24/2025 | $35.69 | $36.25 (1.57%) | $36.57 | $35.60 | 444.10 K | $3.00 B |
| 06/23/2025 | $34.92 | $35.42 (1.43%) | $35.46 | $34.58 | 560.62 K | $2.93 B |
| 06/20/2025 | $35.46 | $35.04 (-1.18%) | $35.70 | $34.78 | 1.73 M | $2.90 B |
| 06/18/2025 | $35.04 | $35.22 (0.51%) | $35.56 | $35.03 | 566.30 K | $2.92 B |
| 06/17/2025 | $35.81 | $35.25 (-1.56%) | $36.20 | $35.24 | 750.03 K | $2.92 B |
| 06/16/2025 | $35.71 | $36.22 (1.43%) | $36.23 | $35.38 | 595.02 K | $3.00 B |
| 06/13/2025 | $36.23 | $35.25 (-2.7%) | $36.49 | $35.23 | 436.91 K | $2.92 B |
| 06/12/2025 | $36.09 | $36.34 (0.69%) | $36.56 | $35.91 | 346.23 K | $3.01 B |
| 06/11/2025 | $36.80 | $36.39 (-1.11%) | $37.17 | $36.39 | 671.10 K | $3.01 B |
| 06/10/2025 | $36.84 | $36.59 (-0.68%) | $36.84 | $36.30 | 562.73 K | $3.03 B |
| 06/09/2025 | $36.47 | $36.58 (0.3%) | $36.95 | $36.42 | 432.53 K | $3.03 B |
| 06/06/2025 | $36.75 | $36.38 (-1.01%) | $36.75 | $36.14 | 361.01 K | $3.01 B |
| 06/05/2025 | $36.10 | $36.02 (-0.22%) | $36.26 | $35.63 | 686.82 K | $2.98 B |
| 06/04/2025 | $36.88 | $36.22 (-1.79%) | $37.01 | $36.18 | 384.32 K | $3.00 B |
| 06/03/2025 | $36.27 | $36.60 (0.91%) | $36.90 | $35.94 | 549.65 K | $3.03 B |
| 06/02/2025 | $35.97 | $36.20 (0.64%) | $36.46 | $35.52 | 1.54 M | $3.00 B |
| 05/30/2025 | $36.10 | $36.02 (-0.22%) | $36.24 | $35.68 | 571.65 K | $2.98 B |
| 05/29/2025 | $36.80 | $36.11 (-1.87%) | $36.80 | $36.06 | 414.70 K | $2.99 B |
| 05/28/2025 | $36.97 | $36.39 (-1.57%) | $37.24 | $36.24 | 906.30 K | $3.01 B |
| 05/27/2025 | $36.58 | $36.86 (0.77%) | $37.31 | $36.57 | 497.10 K | $3.05 B |
| 05/23/2025 | $36.07 | $36.54 (1.3%) | $36.74 | $36.07 | 2.28 M | $3.03 B |
| 05/22/2025 | $37.48 | $36.66 (-2.19%) | $37.57 | $36.64 | 483.54 K | $3.04 B |
| 05/21/2025 | $37.86 | $37.71 (-0.4%) | $38.73 | $37.68 | 977.20 K | $3.12 B |
| 05/20/2025 | $38.05 | $38.26 (0.55%) | $38.46 | $38.05 | 710.40 K | $3.17 B |
| 05/19/2025 | $37.73 | $38.32 (1.56%) | $38.58 | $37.69 | 450.50 K | $3.17 B |
| 05/16/2025 | $38.46 | $38.16 (-0.78%) | $38.81 | $37.97 | 710.12 K | $3.16 B |
| 05/15/2025 | $38.37 | $38.55 (0.47%) | $38.75 | $38.00 | 490.50 K | $3.19 B |
| 05/14/2025 | $38.68 | $38.38 (-0.78%) | $39.16 | $38.36 | 563.64 K | $3.18 B |
| 05/13/2025 | $38.25 | $38.82 (1.49%) | $39.16 | $38.17 | 557.10 K | $3.21 B |
| 05/12/2025 | $38.05 | $38.15 (0.26%) | $38.51 | $37.65 | 835.92 K | $3.16 B |
| 05/09/2025 | $36.48 | $36.27 (-0.58%) | $36.90 | $35.93 | 881.50 K | $3.00 B |
| 05/08/2025 | $36.01 | $36.42 (1.14%) | $36.94 | $35.60 | 620.65 K | $3.02 B |
| 05/07/2025 | $35.79 | $35.58 (-0.59%) | $36.14 | $35.28 | 475.41 K | $2.95 B |
| 05/06/2025 | $36.06 | $35.62 (-1.22%) | $36.69 | $35.60 | 505.40 K | $2.95 B |
| 05/05/2025 | $35.64 | $36.32 (1.91%) | $37.02 | $35.64 | 539.60 K | $3.01 B |
| 05/02/2025 | $36.41 | $36.10 (-0.85%) | $38.00 | $36.04 | 639.00 K | $2.99 B |
| 05/01/2025 | $34.90 | $35.26 (1.03%) | $35.92 | $33.93 | 1.35 M | $2.92 B |
| 04/30/2025 | $34.29 | $34.67 (1.11%) | $34.72 | $33.58 | 655.72 K | $2.87 B |
| 04/29/2025 | $34.36 | $34.43 (0.2%) | $34.76 | $34.06 | 717.61 K | $2.85 B |
| 04/28/2025 | $34.14 | $34.54 (1.17%) | $34.63 | $33.86 | 497.04 K | $2.86 B |
| 04/25/2025 | $34.40 | $34.27 (-0.38%) | $34.54 | $33.83 | 415.35 K | $2.84 B |
| 04/24/2025 | $33.49 | $34.37 (2.63%) | $34.42 | $33.38 | 710.30 K | $2.85 B |
| 04/23/2025 | $34.43 | $33.29 (-3.31%) | $35.07 | $33.14 | 832.00 K | $2.76 B |
| 04/22/2025 | $33.05 | $33.15 (0.3%) | $33.66 | $32.26 | 1.33 M | $2.75 B |
| 04/21/2025 | $32.84 | $32.20 (-1.95%) | $33.21 | $31.68 | 627.61 K | $2.67 B |
| 04/17/2025 | $33.28 | $33.39 (0.33%) | $34.34 | $33.17 | 421.93 K | $2.77 B |
| 04/16/2025 | $33.34 | $33.20 (-0.42%) | $34.38 | $32.74 | 742.30 K | $2.76 B |
| 04/15/2025 | $33.86 | $33.65 (-0.62%) | $34.77 | $33.40 | 579.10 K | $2.79 B |
| 04/14/2025 | $33.78 | $33.80 (0.06%) | $34.25 | $33.02 | 1.24 M | $2.81 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.
