Skip to main content
AMETEK, Inc. (LON:0HF7)
London flag London · Delayed Price · Currency is GBP · Price in USD
229.03
-3.51 (-1.51%)
Apr 29, 2026, 10:52 AM GMT

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026233.36236.33228.95229.03229.03-1.86%30
Apr 27, 2026239.40239.40230.50233.37233.37-0.21%15
Apr 24, 2026235.06241.00231.56233.87233.87-1.04%20
Apr 23, 2026234.67236.33228.00236.33236.332.36%58
Apr 22, 2026235.68237.01230.49230.87230.87-1.56%48
Apr 21, 2026244.17244.17234.41234.54234.54-0.87%224
Apr 20, 2026237.89241.91231.80236.61236.610.01%207
Apr 17, 2026230.25238.07230.25236.58236.582.75%237
Apr 16, 2026229.36232.23229.36230.24230.240.33%2,111
Apr 15, 2026236.96236.96228.19229.49229.49-2.58%620
Apr 14, 2026233.15235.80231.82235.57235.571.27%105
Apr 13, 2026223.13235.45223.13232.62232.62-1.01%492
Apr 10, 2026235.00235.12231.83234.98234.980.89%249
Apr 9, 2026226.89234.30225.17232.91232.910.83%42
Apr 8, 2026229.00231.00225.00231.00231.005.82%166
Apr 7, 2026219.94219.94215.36218.30218.300.53%933
Apr 2, 2026214.13218.41213.15217.15217.15-1.03%142
Apr 1, 2026214.36219.85214.36219.41219.412.85%106
Mar 31, 2026208.79213.48208.79213.34213.341.90%951
Mar 30, 2026203.02212.48203.02209.36209.36-0.24%991
Mar 27, 2026210.92212.80209.80209.87209.87-0.85%1,207
Mar 26, 2026207.17222.56207.17211.67211.67-2.39%473
Mar 25, 2026219.84220.03216.32216.86216.860.17%4,655
Mar 24, 2026218.30218.30211.44216.49216.490.92%3,101
Mar 23, 2026208.40217.80205.61214.52214.522.42%11,025
Mar 20, 2026214.89214.89209.06209.46209.46-1.02%754
Mar 19, 2026208.00213.01205.00211.62211.62-0.50%1,412
Mar 18, 2026215.56216.62210.08212.69212.69-1.41%1,217
Mar 17, 2026215.21217.40211.67215.74215.740.49%756
Mar 16, 2026221.90221.90207.96214.69214.69-0.02%1,988
Mar 13, 2026213.85221.49213.85214.73214.39-0.82%80
Mar 12, 2026226.40226.40216.51216.51216.17-3.27%1,350
Mar 11, 2026222.23227.04222.23223.83223.48-1.57%518
Mar 10, 2026225.27228.50223.45227.39227.032.44%36
Mar 9, 2026215.00222.98215.00221.98221.63-0.91%6,275
Mar 6, 2026222.00227.30220.80224.01223.66-0.45%1,802
Mar 5, 2026233.00234.70225.02225.02224.66-4.02%816
Mar 4, 2026233.23237.05232.65234.44234.07-0.76%1,104
Mar 3, 2026235.73240.73231.84236.23235.86-1.82%1,794
Mar 2, 2026229.92241.02229.92240.62240.241.63%1,108
Feb 27, 2026234.60238.12234.44236.77236.400.77%667
Feb 26, 2026234.25235.25232.26234.95234.58-0.09%729
Feb 25, 2026235.19239.20232.96235.16234.79-0.31%830
Feb 24, 2026236.00236.00232.10235.90235.522.70%450
Feb 23, 2026235.31235.31229.44229.69229.33-1.03%1,279
Feb 20, 2026234.07234.73231.23232.08231.71-0.62%1,837
Feb 19, 2026233.23235.02232.29233.52233.15-0.14%425
Feb 18, 2026235.00235.00233.17233.85233.480.25%187
Feb 17, 2026227.24233.60225.00233.26232.891.00%1,752
Feb 13, 2026227.68230.99226.80230.96230.59-0.38%579
Feb 12, 2026237.97240.00230.20231.84231.47-1.70%947
Feb 11, 2026225.00239.59225.00235.86235.490.66%275
Feb 10, 2026237.14237.14232.05234.31233.940.21%539
Feb 9, 2026233.50235.00231.01233.83233.460.70%275
Feb 6, 2026230.00233.25229.94232.21231.841.37%300
Feb 5, 2026229.99230.44225.69229.07228.711.17%791
Feb 4, 2026230.00233.55226.11226.43226.07-0.14%499
Feb 3, 2026232.66237.18215.00226.75226.39-0.60%286
Feb 2, 2026225.59228.99222.46228.12227.761.92%121
Jan 30, 2026224.47227.68222.56223.83223.48-0.37%821
Jan 29, 2026222.00225.60222.00224.66224.300.87%366
Jan 28, 2026220.80222.80217.17222.73222.381.12%890
Jan 27, 2026215.13220.27215.13220.27219.920.28%948
Jan 26, 2026218.32222.99218.32219.66219.31-0.27%2,129
Jan 23, 2026223.47224.37220.15220.25219.90-1.47%4,046
Jan 22, 2026222.78223.53221.80223.53223.183.07%147
Jan 21, 2026212.97218.59212.97216.88216.542.15%406
Jan 20, 2026218.05218.05211.83212.32211.99-1.20%561
Jan 16, 2026216.52216.52213.52214.91214.570.24%36
Jan 15, 2026213.41214.40212.10214.40214.061.56%314
Jan 14, 2026211.43211.43210.95211.10210.770.69%186
Jan 13, 2026210.80210.87209.65209.65209.32-0.12%347
Jan 12, 2026210.01211.70208.54209.90209.57-0.61%93
Jan 9, 2026210.03211.67209.89211.18210.85-0.99%819
Jan 8, 2026213.27213.30211.17213.30212.960.04%981
Jan 7, 2026213.90215.45211.10213.21212.870.77%199
Jan 6, 2026212.08212.08209.27211.59211.25-0.38%5,828
Jan 5, 2026209.60212.67207.26212.40212.062.24%331
Jan 2, 2026210.56210.56205.52207.75207.420.56%386
Dec 31, 2025207.01207.89204.96206.58206.25-0.34%187
Dec 30, 2025208.02208.17207.26207.29206.96-0.26%370
Dec 29, 2025210.11210.11207.78207.82207.49-0.41%291
Dec 24, 2025210.09210.09208.66208.68208.35-0.10%167
Dec 23, 2025208.40209.35207.97208.89208.561.63%17
Dec 22, 2025205.87205.87201.93205.55205.221.58%1,182
Dec 19, 2025203.04203.17202.30202.34202.020.78%2,111
Dec 18, 2025201.35201.35200.41200.77200.450.51%366
Dec 17, 2025200.17201.88199.40199.75199.43-0.80%153
Dec 16, 2025202.80202.80201.37201.37201.05-0.40%133
Dec 15, 2025200.33202.18200.33202.18201.860.02%605
Dec 12, 2025204.89204.89201.76202.14201.81-0.86%213
Dec 11, 2025201.04204.24199.92203.89203.572.81%905
Dec 10, 2025196.96198.31196.51198.31198.00-0.20%14
Dec 9, 2025198.70198.70198.70198.70198.38-0.30%29
Dec 8, 2025201.39201.39199.00199.29198.97-0.68%58,643
Dec 5, 2025202.99202.99197.52200.65200.330.11%378
Dec 4, 2025199.37200.43198.73200.43199.801.50%20
Dec 3, 2025198.39198.39196.85197.46196.840.30%1,935
Dec 2, 2025195.66196.87195.23196.87196.25-0.47%65
Dec 1, 2025197.20198.10196.34197.80197.18-0.23%1,253