5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
+10.40%
6 MONTH PERFORMANCE
+11.55%
YEAR-TO-DATE PERFORMANCE
+24.83%
1 YEAR PERFORMANCE
+38.70%
Ametek Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $260.31 | $256.22 (-1.57%) | $261.16 | $255.71 | 655.86 K | $58.67 B |
| 08/12/2026 | $258.95 | $258.52 (-0.17%) | $259.99 | $256.58 | 1.32 M | $59.20 B |
| 08/11/2026 | $253.05 | $256.30 (1.28%) | $257.87 | $252.69 | 824.45 K | $58.69 B |
| 08/10/2026 | $255.26 | $252.88 (-0.93%) | $256.89 | $252.34 | 999.10 K | $57.91 B |
| 08/07/2026 | $252.96 | $253.66 (0.28%) | $254.81 | $251.49 | 1.00 M | $58.09 B |
| 08/06/2026 | $255.74 | $251.38 (-1.7%) | $257.38 | $250.00 | 1.08 M | $57.56 B |
| 08/05/2026 | $254.42 | $254.76 (0.13%) | $257.95 | $252.80 | 1.27 M | $58.34 B |
| 08/04/2026 | $256.00 | $254.05 (-0.76%) | $257.40 | $244.02 | 2.62 M | $58.18 B |
| 08/03/2026 | $241.60 | $243.77 (0.9%) | $244.71 | $240.21 | 1.68 M | $55.82 B |
| 07/31/2026 | $243.53 | $241.71 (-0.75%) | $244.97 | $240.61 | 1.05 M | $55.35 B |
| 07/30/2026 | $240.44 | $240.01 (-0.18%) | $240.44 | $235.95 | 1.07 M | $54.94 B |
| 07/29/2026 | $238.37 | $235.25 (-1.31%) | $240.80 | $233.99 | 1.52 M | $53.85 B |
| 07/28/2026 | $242.39 | $241.43 (-0.4%) | $244.16 | $239.93 | 1.35 M | $55.26 B |
| 07/27/2026 | $242.93 | $243.12 (0.08%) | $243.97 | $238.10 | 1.02 M | $55.65 B |
| 07/24/2026 | $242.03 | $241.97 (-0.02%) | $243.65 | $240.54 | 1.09 M | $55.39 B |
| 07/23/2026 | $236.00 | $241.14 (2.18%) | $241.76 | $236.00 | 1.05 M | $55.20 B |
| 07/22/2026 | $236.72 | $237.09 (0.16%) | $239.76 | $236.72 | 855.10 K | $54.27 B |
| 07/21/2026 | $237.08 | $237.76 (0.29%) | $239.42 | $233.97 | 1.22 M | $54.42 B |
| 07/20/2026 | $237.95 | $235.21 (-1.15%) | $238.96 | $233.45 | 1.18 M | $53.84 B |
| 07/17/2026 | $230.80 | $237.00 (2.69%) | $237.99 | $229.89 | 1.16 M | $54.25 B |
| 07/16/2026 | $231.07 | $237.30 (2.7%) | $237.66 | $230.35 | 1.16 M | $54.32 B |
| 07/15/2026 | $235.00 | $233.52 (-0.63%) | $235.28 | $231.02 | 842.54 K | $53.45 B |
| 07/14/2026 | $235.44 | $233.96 (-0.63%) | $236.12 | $231.96 | 617.10 K | $53.55 B |
| 07/13/2026 | $233.01 | $232.10 (-0.39%) | $234.38 | $230.17 | 879.31 K | $53.13 B |
| 07/10/2026 | $234.14 | $233.98 (-0.07%) | $235.98 | $232.72 | 639.70 K | $53.56 B |
| 07/09/2026 | $234.17 | $232.99 (-0.5%) | $235.81 | $232.38 | 602.40 K | $53.33 B |
| 07/08/2026 | $228.46 | $231.34 (1.26%) | $231.71 | $226.51 | 1.13 M | $52.95 B |
| 07/07/2026 | $235.28 | $231.70 (-1.52%) | $237.26 | $230.09 | 1.14 M | $53.04 B |
| 07/06/2026 | $234.97 | $237.14 (0.92%) | $238.57 | $234.97 | 847.00 K | $54.28 B |
| 07/02/2026 | $238.32 | $234.62 (-1.55%) | $239.91 | $231.26 | 1.04 M | $53.71 B |
| 07/01/2026 | $241.32 | $237.13 (-1.74%) | $243.63 | $237.02 | 994.01 K | $54.28 B |
| 06/30/2026 | $239.50 | $241.94 (1.02%) | $243.20 | $238.29 | 1.05 M | $55.38 B |
| 06/29/2026 | $236.32 | $237.72 (0.59%) | $239.08 | $235.46 | 772.54 K | $54.41 B |
| 06/26/2026 | $239.73 | $237.52 (-0.92%) | $239.73 | $235.77 | 1.48 M | $54.37 B |
| 06/25/2026 | $236.71 | $240.95 (1.79%) | $244.71 | $236.10 | 1.22 M | $55.15 B |
| 06/24/2026 | $233.87 | $235.38 (0.65%) | $239.81 | $233.76 | 1.33 M | $53.88 B |
| 06/23/2026 | $237.63 | $234.08 (-1.49%) | $237.63 | $233.40 | 1.27 M | $53.58 B |
| 06/22/2026 | $238.68 | $241.55 (1.2%) | $241.62 | $237.68 | 1.94 M | $55.29 B |
| 06/18/2026 | $234.00 | $237.42 (1.46%) | $238.67 | $234.00 | 2.44 M | $54.35 B |
| 06/17/2026 | $232.53 | $231.27 (-0.54%) | $235.53 | $230.53 | 1.13 M | $52.94 B |
| 06/16/2026 | $232.09 | $231.90 (-0.08%) | $234.08 | $231.46 | 906.50 K | $53.08 B |
| 06/15/2026 | $229.21 | $230.45 (0.54%) | $232.97 | $229.15 | 1.68 M | $52.75 B |
| 06/12/2026 | $228.34 | $227.12 (-0.53%) | $229.15 | $225.39 | 1.42 M | $51.99 B |
| 06/11/2026 | $224.11 | $226.21 (0.94%) | $227.18 | $222.39 | 1.17 M | $51.78 B |
| 06/10/2026 | $228.53 | $221.78 (-2.95%) | $229.12 | $221.00 | 912.84 K | $50.77 B |
| 06/09/2026 | $228.02 | $229.80 (0.78%) | $231.93 | $225.54 | 1.46 M | $52.60 B |
| 06/08/2026 | $228.27 | $225.95 (-1.02%) | $228.57 | $225.50 | 1.41 M | $51.72 B |
| 06/05/2026 | $228.00 | $226.55 (-0.64%) | $228.88 | $225.60 | 999.91 K | $51.86 B |
| 06/04/2026 | $228.71 | $228.76 (0.02%) | $230.38 | $228.00 | 975.95 K | $52.36 B |
| 06/03/2026 | $228.11 | $228.23 (0.05%) | $230.42 | $226.17 | 874.88 K | $52.24 B |
| 06/02/2026 | $225.19 | $227.73 (1.13%) | $228.39 | $224.53 | 927.62 K | $52.13 B |
| 06/01/2026 | $222.59 | $223.36 (0.35%) | $224.72 | $220.10 | 1.19 M | $51.13 B |
| 05/29/2026 | $225.01 | $225.85 (0.37%) | $227.30 | $223.14 | 2.10 M | $51.70 B |
| 05/28/2026 | $224.44 | $225.45 (0.45%) | $226.16 | $221.42 | 1.33 M | $51.61 B |
| 05/27/2026 | $228.81 | $226.38 (-1.06%) | $228.99 | $226.24 | 1.10 M | $51.82 B |
| 05/26/2026 | $225.95 | $229.44 (1.54%) | $230.37 | $224.25 | 1.14 M | $52.52 B |
| 05/22/2026 | $224.52 | $224.52 (0%) | $225.58 | $221.68 | 891.70 K | $51.39 B |
| 05/21/2026 | $223.40 | $223.17 (-0.1%) | $224.71 | $221.01 | 1.05 M | $51.08 B |
| 05/20/2026 | $222.42 | $224.71 (1.03%) | $224.82 | $220.51 | 1.10 M | $51.44 B |
| 05/19/2026 | $222.01 | $221.28 (-0.33%) | $223.53 | $220.00 | 1.00 M | $50.65 B |
| 05/18/2026 | $227.28 | $225.66 (-0.71%) | $227.94 | $225.15 | 1.02 M | $51.65 B |
| 05/15/2026 | $229.50 | $227.90 (-0.7%) | $230.44 | $226.89 | 1.03 M | $52.17 B |
| 05/14/2026 | $233.23 | $232.14 (-0.47%) | $233.23 | $230.43 | 981.14 K | $53.14 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.
