Skip to main content
AMETEK, Inc. (LON:0HF7)
London flag London · Delayed Price · Currency is GBP · Price in USD
221.08
-1.85 (-0.83%)
Mar 9, 2026, 4:34 PM GMT

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026215.00215.08215.00215.08--3.99%1
Mar 6, 2026222.00227.30220.80224.01224.01-0.45%1,802
Mar 5, 2026233.00234.70225.02225.02225.02-4.02%816
Mar 4, 2026233.23237.05232.65234.44234.44-0.76%1,104
Mar 3, 2026235.73240.73231.84236.23236.23-1.82%1,794
Mar 2, 2026229.92241.02229.92240.62240.621.63%1,108
Feb 27, 2026234.60238.12234.44236.77236.770.77%667
Feb 26, 2026234.25235.25232.26234.95234.95-0.09%729
Feb 25, 2026235.19239.20232.96235.16235.16-0.31%830
Feb 24, 2026236.00236.00232.10235.90235.892.70%450
Feb 23, 2026235.31235.31229.44229.69229.69-1.03%1,279
Feb 20, 2026234.07234.73231.23232.08232.08-0.62%1,837
Feb 19, 2026233.23235.02232.29233.52233.52-0.14%425
Feb 18, 2026235.00235.00233.17233.85233.850.25%187
Feb 17, 2026227.24233.60225.00233.26233.261.00%1,752
Feb 13, 2026227.68230.99226.80230.96230.96-0.38%579
Feb 12, 2026237.97240.00230.20231.84231.84-1.70%947
Feb 11, 2026225.00239.59225.00235.86235.860.66%275
Feb 10, 2026237.14237.14232.05234.31234.310.21%539
Feb 9, 2026233.50235.00231.01233.83233.830.70%275
Feb 6, 2026230.00233.25229.94232.21232.211.37%300
Feb 5, 2026229.99230.44225.69229.07229.071.17%791
Feb 4, 2026230.00233.55226.11226.43226.43-0.14%499
Feb 3, 2026232.66237.18215.00226.75226.75-0.60%286
Feb 2, 2026225.59228.99222.46228.12228.121.92%121
Jan 30, 2026224.47227.68222.56223.83223.83-0.37%821
Jan 29, 2026222.00225.60222.00224.66224.660.87%366
Jan 28, 2026220.80222.80217.17222.73222.731.12%890
Jan 27, 2026215.13220.27215.13220.27220.270.28%948
Jan 26, 2026218.32222.99218.32219.66219.66-0.27%2,129
Jan 23, 2026223.47224.37220.15220.25220.25-1.47%4,046
Jan 22, 2026222.78223.53221.80223.53223.533.07%147
Jan 21, 2026212.97218.59212.97216.88216.882.15%406
Jan 20, 2026218.05218.05211.83212.32212.32-1.20%561
Jan 16, 2026216.52216.52213.52214.91214.910.24%36
Jan 15, 2026213.41214.40212.10214.40214.401.56%314
Jan 14, 2026211.43211.43210.95211.10211.100.69%186
Jan 13, 2026210.80210.87209.65209.65209.65-0.12%347
Jan 12, 2026210.01211.70208.54209.90209.90-0.61%93
Jan 9, 2026210.03211.67209.89211.18211.18-0.99%819
Jan 8, 2026213.27213.30211.17213.30213.300.04%981
Jan 7, 2026213.90215.45211.10213.21213.210.77%199
Jan 6, 2026212.08212.08209.27211.59211.59-0.38%5,828
Jan 5, 2026209.60212.67207.26212.40212.402.24%331
Jan 2, 2026210.56210.56205.52207.75207.740.56%386
Dec 31, 2025207.01207.89204.96206.58206.58-0.34%187
Dec 30, 2025208.02208.17207.26207.29207.29-0.26%370
Dec 29, 2025210.11210.11207.78207.82207.82-0.41%291
Dec 24, 2025210.09210.09208.66208.68208.68-0.10%167
Dec 23, 2025208.40209.35207.97208.89208.891.63%17
Dec 22, 2025205.87205.87201.93205.55205.551.58%1,182
Dec 19, 2025203.04203.17202.30202.34202.340.78%2,111
Dec 18, 2025201.35201.35200.41200.77200.770.51%366
Dec 17, 2025200.17201.88199.40199.75199.75-0.80%153
Dec 16, 2025202.80202.80201.37201.37201.37-0.40%133
Dec 15, 2025200.33202.18200.33202.18202.180.02%605
Dec 12, 2025204.89204.89201.76202.14202.14-0.86%213
Dec 11, 2025201.04204.24199.92203.89203.892.81%905
Dec 10, 2025196.96198.31196.51198.31198.31-0.20%14
Dec 9, 2025198.70198.70198.70198.70198.70-0.30%29
Dec 8, 2025201.39201.39199.00199.29199.29-0.68%58,643
Dec 5, 2025202.99202.99197.52200.65200.650.11%378
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