Skip to main content
AMETEK, Inc. (LON:0HF7)
London flag London · Delayed Price · Currency is GBP · Price in USD
200.65
+0.53 (0.27%)
At close: Dec 5, 2025

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025202.99202.99197.52199.44199.44-0.49%208
Dec 4, 2025199.37200.43198.73200.43200.121.50%20
Dec 3, 2025198.39198.39196.85197.46197.150.30%1,935
Dec 2, 2025195.66196.87195.23196.87196.57-0.47%65
Dec 1, 2025197.20198.10196.34197.80197.49-0.23%1,253
Nov 28, 2025196.42198.26195.95198.26197.950.37%429
Nov 26, 2025197.43197.52197.02197.52197.210.53%73
Nov 25, 2025193.86196.47193.86196.47196.170.68%321
Nov 24, 2025196.27196.27194.39195.14194.84-0.15%642
Nov 21, 2025192.66195.44190.77195.44195.132.67%35
Nov 20, 2025194.58194.58189.72190.35190.06-0.13%728
Nov 19, 2025190.39191.52189.99190.61190.320.43%21
Nov 18, 2025189.51191.01188.70189.79189.50-2.46%1,356
Nov 17, 2025193.89195.17193.00194.57194.270.87%742
Nov 14, 2025193.00193.98192.41192.90192.60-0.53%817
Nov 13, 2025196.55196.55193.93193.93193.63-2.57%140
Nov 12, 2025198.40200.08197.78199.05198.740.92%111
Nov 11, 2025197.97197.97195.12197.23196.92-0.05%53
Nov 10, 2025197.75197.75195.59197.34197.030.77%1,467
Nov 7, 2025194.75197.05193.57195.82195.52-0.46%409
Nov 6, 2025199.57199.57196.73196.73196.43-1.15%4
Nov 5, 2025198.44199.02198.44199.02198.710.88%189
Nov 4, 2025195.88198.44195.88197.29196.98-0.42%1,316
Nov 3, 2025202.92206.90196.96198.12197.81-2.13%1,195
Oct 31, 2025198.28202.59197.44202.44202.131.74%719
Oct 30, 2025196.00199.57192.68198.98198.677.87%2,138
Oct 29, 2025185.86186.54184.47184.47184.18-0.51%106
Oct 28, 2025186.73187.62184.69185.41185.12-0.33%39
Oct 27, 2025187.43188.48186.03186.03185.74-0.93%21
Oct 24, 2025189.95189.95187.78187.78187.49-0.07%604
Oct 23, 2025185.60187.91185.01187.91187.610.95%108
Oct 22, 2025188.33188.33186.13186.13185.84-1.24%249
Oct 21, 2025186.47188.47186.44188.47188.180.56%412
Oct 20, 2025186.97187.69186.04187.41187.122.05%229
Oct 17, 2025185.61185.61183.64183.64183.36-0.20%15
Oct 16, 2025186.26186.82184.01184.01183.72-0.98%13
Oct 15, 2025187.51187.81185.83185.83185.54-0.24%81
Oct 14, 2025180.69186.27180.69186.27185.982.97%65
Oct 13, 2025180.14181.40179.72180.90180.620.02%472
Oct 10, 2025184.04184.61180.86180.86180.58-1.21%485
Oct 9, 2025184.36184.60182.77183.08182.800.35%483
Oct 8, 2025182.60182.65180.70182.44182.160.37%273
Oct 7, 2025183.98183.98181.77181.77181.49-1.17%866
Oct 6, 2025186.37187.55183.21183.93183.65-0.74%4,635
Oct 3, 2025184.94187.00184.94185.30185.01-0.63%677
Oct 2, 2025187.54188.24186.47186.47186.18-0.95%158
Oct 1, 2025186.88188.26186.26188.26187.970.08%1,002
Sep 30, 2025186.78188.32186.64188.10187.81-0.23%5,092
Sep 29, 2025187.22188.64187.22188.54188.251.48%24
Sep 26, 2025183.99186.10183.99185.79185.501.03%30
Sep 25, 2025185.71185.71183.89183.90183.61-1.53%25
Sep 24, 2025188.65188.65186.38186.75186.46-0.98%282
Sep 23, 2025189.59189.59188.60188.60188.310.12%135
Sep 22, 2025187.65189.03186.79188.38188.09-0.03%655
Sep 19, 2025189.50189.74188.03188.44188.15-0.44%382
Sep 18, 2025187.36189.27186.53189.27188.970.60%212
Sep 17, 2025187.30188.13187.30188.13187.840.71%55
Sep 16, 2025190.58190.58186.81186.81186.52-1.78%617
Sep 15, 2025191.25191.25189.75190.20189.91-0.01%22
Sep 12, 2025192.00192.00190.21190.21189.61-0.11%48
Sep 11, 2025187.82190.42187.59190.42189.812.07%1,299
Sep 10, 2025187.95187.95186.55186.55185.960.05%311
Sep 9, 2025187.24187.39186.16186.46185.87-1.01%4,812
Sep 8, 2025188.30188.36186.98188.36187.761.30%485
Sep 5, 2025188.97189.25185.95185.95185.36-0.72%109
Sep 4, 2025184.33187.30184.15187.30186.712.44%325
Sep 3, 2025183.96183.96182.79182.83182.25-0.44%278
Sep 2, 2025184.51184.75182.97183.64183.06-1.96%710
Aug 29, 2025187.32187.32186.56187.32186.730.02%15
Aug 28, 2025187.00188.12187.00187.29186.700.56%21
Aug 27, 2025186.91187.08185.79186.24185.650.56%211
Aug 26, 2025185.79186.51184.71185.21184.620.08%137
Aug 25, 2025187.30187.30185.07185.07184.48-1.05%159
Aug 22, 2025184.34187.92183.58187.03186.441.96%1,072
Aug 21, 2025181.80183.60181.80183.44182.860.09%41
Aug 20, 2025185.00186.57183.16183.27182.69-0.37%163
Aug 19, 2025183.00185.10183.00183.96183.371.08%202
Aug 18, 2025181.83182.70181.29181.99181.41-0.78%1,305
Aug 15, 2025185.34186.78183.42183.42182.84-0.62%587
Aug 14, 2025186.09186.09184.57184.57183.98-0.44%154
Aug 13, 2025185.33185.82184.95185.39184.800.65%251
Aug 12, 2025183.88184.19182.85184.19183.611.30%35
Aug 11, 2025182.22182.35181.83181.83181.260.06%32
Aug 8, 2025183.74183.74181.70181.73181.15-0.54%62
Aug 7, 2025182.22182.72182.22182.72182.14-1.15%17
Aug 6, 2025184.87186.05184.44184.85184.26-0.27%406
Aug 5, 2025188.86188.86184.74185.35184.760.80%93
Aug 4, 2025182.76184.65182.76183.88183.301.16%190
Aug 1, 2025183.79183.85180.08181.77181.19-3.05%1,692
Jul 31, 2025180.90188.80180.90187.48186.885.46%945
Jul 30, 2025178.06179.20177.44177.78177.22-0.56%304
Jul 29, 2025179.71179.71178.63178.78178.21-0.52%71
Jul 28, 2025180.03181.21179.72179.72179.150.32%13
Jul 25, 2025180.99180.99179.15179.15178.58-0.52%58
Jul 24, 2025181.54181.72180.08180.08179.51-0.44%20
Jul 23, 2025180.72181.55180.59180.88180.301.10%732
Jul 22, 2025178.14179.03177.20178.92178.350.12%229
Jul 21, 2025178.00179.48178.00178.71178.14-0.23%741
Jul 18, 2025180.11182.24179.12179.12178.550.09%624
Jul 17, 2025177.22178.96176.79178.96178.391.53%501