AMETEK, Inc. (BIT:1AME)
Italy
· Delayed Price · Currency is EUR 170.16
+1.21 (0.71%)
At close: Dec 4, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0.75% | - |
| Dec 4, 2025 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | 0.56% | - |
| Dec 3, 2025 | 168.95 | 168.95 | 168.95 | 169.22 | 168.95 | 0.07% | - |
| Dec 2, 2025 | 168.83 | 168.83 | 168.83 | 169.10 | 168.83 | -0.69% | - |
| Dec 1, 2025 | 170.01 | 170.01 | 170.01 | 170.28 | 170.01 | -0.41% | - |
| Nov 28, 2025 | 170.71 | 170.71 | 170.71 | 170.98 | 170.71 | 0.29% | - |
| Nov 27, 2025 | 170.21 | 170.21 | 170.21 | 170.48 | 170.21 | 0.55% | - |
| Nov 26, 2025 | 169.27 | 169.27 | 169.27 | 169.54 | 169.27 | -0.15% | - |
| Nov 25, 2025 | 169.53 | 169.53 | 169.53 | 169.80 | 169.53 | 0.15% | - |
| Nov 24, 2025 | 169.27 | 169.27 | 169.27 | 169.54 | 169.27 | 0.68% | - |
| Nov 21, 2025 | 168.14 | 168.14 | 168.14 | 168.40 | 168.14 | 1.31% | - |
| Nov 20, 2025 | 165.96 | 165.96 | 165.96 | 166.22 | 165.96 | 0.65% | - |
| Nov 19, 2025 | 164.88 | 164.88 | 164.88 | 165.14 | 164.88 | 0.23% | - |
| Nov 18, 2025 | 164.50 | 164.50 | 164.50 | 164.76 | 164.50 | -1.78% | - |
| Nov 17, 2025 | 167.48 | 167.48 | 167.48 | 167.74 | 167.48 | 0.49% | - |
| Nov 14, 2025 | 166.66 | 166.66 | 166.66 | 166.92 | 166.66 | -0.86% | - |
| Nov 13, 2025 | 168.10 | 168.10 | 168.10 | 168.36 | 168.10 | -2.30% | - |
| Nov 12, 2025 | 172.05 | 172.05 | 172.05 | 172.32 | 172.05 | 1.77% | - |
| Nov 11, 2025 | 169.05 | 169.05 | 169.05 | 169.32 | 169.05 | -0.19% | - |
| Nov 10, 2025 | 169.37 | 169.37 | 169.37 | 169.64 | 169.37 | 0.57% | - |
| Nov 7, 2025 | 168.42 | 168.42 | 168.42 | 168.68 | 168.42 | -1.09% | - |
| Nov 6, 2025 | 170.27 | 170.27 | 170.27 | 170.54 | 170.27 | -1.12% | - |
| Nov 5, 2025 | 172.21 | 172.21 | 172.21 | 172.48 | 172.21 | 0.38% | - |
| Nov 4, 2025 | 171.55 | 171.55 | 171.55 | 171.82 | 171.55 | -0.27% | - |
| Nov 3, 2025 | 172.01 | 172.01 | 172.01 | 172.28 | 172.01 | -0.66% | - |
| Oct 31, 2025 | 173.15 | 173.15 | 173.15 | 173.42 | 173.15 | 0.65% | - |
| Oct 30, 2025 | 172.03 | 172.03 | 172.03 | 172.30 | 172.03 | 8.12% | - |
| Oct 29, 2025 | 159.11 | 159.11 | 159.11 | 159.36 | 159.11 | -0.15% | - |
| Oct 28, 2025 | 159.35 | 159.35 | 159.35 | 159.60 | 159.35 | -0.34% | - |
| Oct 27, 2025 | 159.89 | 159.89 | 159.89 | 160.14 | 159.89 | -0.92% | - |
| Oct 24, 2025 | 161.37 | 161.37 | 161.37 | 161.62 | 161.37 | 0.37% | - |
| Oct 23, 2025 | 160.77 | 160.77 | 160.77 | 161.02 | 160.77 | 0.36% | - |
| Oct 22, 2025 | 160.19 | 160.19 | 160.19 | 160.44 | 160.19 | -1.35% | - |
| Oct 21, 2025 | 162.39 | 162.39 | 162.39 | 162.64 | 162.38 | 1.27% | - |
| Oct 20, 2025 | 160.35 | 160.35 | 160.35 | 160.60 | 160.35 | 1.06% | - |
| Oct 17, 2025 | 158.67 | 158.67 | 158.67 | 158.92 | 158.67 | 0.13% | - |
| Oct 16, 2025 | 158.47 | 158.47 | 158.47 | 158.72 | 158.47 | -0.90% | - |
| Oct 15, 2025 | 159.91 | 159.91 | 159.91 | 160.16 | 159.91 | 1.28% | - |
| Oct 14, 2025 | 157.89 | 157.89 | 157.89 | 158.14 | 157.89 | 0.25% | - |
| Oct 13, 2025 | 157.49 | 157.49 | 157.49 | 157.74 | 157.49 | 0.93% | - |
| Oct 10, 2025 | 156.04 | 156.04 | 156.04 | 156.28 | 156.03 | -1.35% | - |
| Oct 9, 2025 | 158.17 | 158.17 | 158.17 | 158.42 | 158.17 | 0.92% | - |
| Oct 8, 2025 | 156.73 | 156.73 | 156.73 | 156.98 | 156.73 | 0.47% | - |
| Oct 7, 2025 | 156.00 | 156.00 | 156.00 | 156.24 | 155.99 | -0.52% | - |
| Oct 6, 2025 | 156.81 | 156.81 | 156.81 | 157.06 | 156.81 | -0.98% | - |
| Oct 3, 2025 | 158.37 | 158.37 | 158.37 | 158.62 | 158.37 | -0.58% | - |
| Oct 2, 2025 | 159.29 | 159.29 | 159.29 | 159.54 | 159.29 | -0.91% | - |
| Oct 1, 2025 | 160.75 | 160.75 | 160.75 | 161.00 | 160.75 | 0.22% | - |
| Sep 30, 2025 | 160.39 | 160.39 | 160.39 | 160.64 | 160.39 | 0.75% | - |
| Sep 29, 2025 | 159.19 | 159.19 | 159.19 | 159.44 | 159.19 | 0.21% | - |
| Sep 26, 2025 | 158.85 | 158.85 | 158.85 | 159.10 | 158.85 | 1.00% | - |
| Sep 25, 2025 | 157.27 | 157.27 | 157.27 | 157.52 | 157.27 | -0.98% | - |
| Sep 24, 2025 | 159.12 | 159.12 | 159.12 | 159.08 | 158.83 | -0.03% | 5 |
| Sep 23, 2025 | 158.87 | 158.87 | 158.87 | 159.12 | 158.87 | -0.55% | - |
| Sep 22, 2025 | 159.75 | 159.75 | 159.75 | 160.00 | 159.75 | -0.14% | - |
| Sep 19, 2025 | 159.97 | 159.97 | 159.97 | 160.22 | 159.97 | 0.40% | - |
| Sep 18, 2025 | 159.33 | 159.33 | 159.33 | 159.58 | 159.33 | 0.77% | - |
| Sep 17, 2025 | 158.11 | 158.11 | 158.11 | 158.36 | 158.11 | 0.22% | - |
| Sep 16, 2025 | 157.77 | 157.77 | 157.77 | 158.02 | 157.77 | -2.05% | - |
| Sep 15, 2025 | 161.07 | 161.07 | 161.07 | 161.32 | 161.07 | -0.53% | - |
| Sep 12, 2025 | 161.93 | 161.93 | 161.93 | 162.18 | 161.93 | - | - |
| Sep 11, 2025 | 161.66 | 161.66 | 161.66 | 162.18 | 161.66 | 1.63% | - |
| Sep 10, 2025 | 159.07 | 159.07 | 159.07 | 159.58 | 159.07 | 0.45% | - |
| Sep 9, 2025 | 158.35 | 158.35 | 158.35 | 158.86 | 158.35 | -0.94% | - |
| Sep 8, 2025 | 159.85 | 159.85 | 159.85 | 160.36 | 159.85 | 1.10% | - |
| Sep 5, 2025 | 158.11 | 158.11 | 158.11 | 158.62 | 158.11 | -0.87% | - |
| Sep 4, 2025 | 159.51 | 159.51 | 159.51 | 160.02 | 159.51 | 2.07% | - |
| Sep 3, 2025 | 156.28 | 156.28 | 156.28 | 156.78 | 156.28 | -0.37% | - |
| Sep 2, 2025 | 156.86 | 156.86 | 156.86 | 157.36 | 156.86 | -0.54% | - |
| Sep 1, 2025 | 157.71 | 157.71 | 157.71 | 158.22 | 157.71 | - | - |
| Aug 29, 2025 | 157.71 | 157.71 | 157.71 | 158.22 | 157.71 | -1.04% | - |
| Aug 28, 2025 | 159.37 | 159.37 | 159.37 | 159.88 | 159.37 | -0.26% | - |
| Aug 27, 2025 | 159.79 | 159.79 | 159.79 | 160.30 | 159.79 | 0.55% | - |
| Aug 26, 2025 | 158.91 | 158.91 | 158.91 | 159.42 | 158.91 | 0.78% | - |
| Aug 25, 2025 | 157.68 | 157.68 | 157.68 | 158.18 | 157.67 | -0.75% | - |
| Aug 22, 2025 | 158.87 | 158.87 | 158.87 | 159.38 | 158.87 | 0.95% | - |
| Aug 21, 2025 | 157.38 | 157.38 | 157.38 | 157.88 | 157.38 | 0.05% | - |
| Aug 20, 2025 | 157.30 | 157.30 | 157.30 | 157.80 | 157.30 | -0.13% | - |
| Aug 19, 2025 | 157.50 | 157.50 | 157.50 | 158.00 | 157.50 | 1.28% | - |
| Aug 18, 2025 | 155.50 | 155.50 | 155.50 | 156.00 | 155.50 | -1.94% | - |
| Aug 14, 2025 | 158.57 | 158.57 | 158.57 | 159.08 | 158.57 | 0.89% | - |
| Aug 13, 2025 | 157.18 | 157.18 | 157.18 | 157.68 | 157.18 | -0.01% | - |
| Aug 12, 2025 | 157.20 | 157.20 | 157.20 | 157.70 | 157.20 | 0.36% | - |
| Aug 11, 2025 | 156.64 | 156.64 | 156.64 | 157.14 | 156.64 | 0.43% | - |
| Aug 8, 2025 | 155.96 | 155.96 | 155.96 | 156.46 | 155.96 | -0.29% | - |
| Aug 7, 2025 | 156.42 | 156.42 | 156.42 | 156.92 | 156.42 | -1.77% | - |
| Aug 6, 2025 | 159.23 | 159.23 | 159.23 | 159.74 | 159.23 | 0.10% | - |
| Aug 5, 2025 | 159.07 | 159.07 | 159.07 | 159.58 | 159.07 | 0.38% | - |
| Aug 4, 2025 | 158.47 | 158.47 | 158.47 | 158.98 | 158.47 | 1.75% | - |
| Aug 1, 2025 | 155.74 | 155.74 | 155.74 | 156.24 | 155.74 | -4.30% | - |
| Jul 31, 2025 | 162.74 | 162.74 | 162.74 | 163.26 | 162.74 | 5.70% | - |
| Jul 30, 2025 | 153.97 | 153.97 | 153.97 | 154.46 | 153.97 | -0.19% | - |
| Jul 29, 2025 | 154.27 | 154.27 | 154.27 | 154.76 | 154.27 | 0.19% | - |
| Jul 28, 2025 | 153.97 | 153.97 | 153.97 | 154.46 | 153.97 | 1.10% | - |
| Jul 25, 2025 | 152.29 | 152.29 | 152.29 | 152.78 | 152.29 | -0.68% | - |
| Jul 24, 2025 | 153.33 | 153.33 | 153.33 | 153.82 | 153.33 | -0.16% | - |
| Jul 23, 2025 | 153.57 | 153.57 | 153.57 | 154.06 | 153.57 | 1.24% | - |
| Jul 22, 2025 | 151.69 | 151.69 | 151.69 | 152.18 | 151.69 | -0.73% | - |
| Jul 21, 2025 | 152.81 | 152.81 | 152.81 | 153.30 | 152.81 | -0.20% | - |
| Jul 18, 2025 | 154.00 | 154.00 | 154.00 | 153.60 | 153.11 | -0.41% | 3 |