AMETEK, Inc. - 0HF7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	200.43	200.43	200.43	200.43	200.43	17
December 03, 2025	198.39	197.46	197.46	198.39	196.85	2,270
December 02, 2025	195.66	196.87	196.87	196.87	195.23	213
December 01, 2025	196.34	197.8	197.8	197.97	196.34	1,253
November 28, 2025	196.42	198.26	198.26	198.26	195.95	828
November 26, 2025	197.43	197.02	197.02	197.43	197.02	71
November 25, 2025	196.47	196.47	196.47	196.47	196.47	321
November 24, 2025	194.74	195.12	195.12	195.12	194.39	642
November 21, 2025	190.77	195.43	195.43	195.43	190.77	33
November 20, 2025	194.58	190.35	190.35	194.58	190.35	726
November 19, 2025	190.61	190.61	190.61	190.61	190.61	21
November 18, 2025	191.01	189.79	189.79	191.01	188.7	1,356
November 17, 2025	193.89	194.03	194.03	195.17	193.76	742
November 14, 2025	193	192.74	192.74	193.98	192.41	817
November 13, 2025	196.55	193.93	193.93	196.55	193.93	140
November 12, 2025	198.4	199.05	199.05	200.08	197.78	111
November 11, 2025	197.97	197.23	197.23	197.97	195.12	53
November 10, 2025	197.75	197.34	197.34	197.75	195.59	1,467
November 07, 2025	194.75	195.82	195.82	197.05	193.57	409
November 06, 2025	199.57	196.86	196.86	199.57	196.86	3
November 05, 2025	198.44	199.02	199.02	199.02	198.44	189
November 04, 2025	195.88	197.29	197.29	198.44	195.88	1,422
November 03, 2025	202.92	198.12	198.12	206.9	196.96	1,195
October 31, 2025	198.28	202.44	202.44	202.59	197.44	725
October 30, 2025	196	198.98	198.98	199.57	192.68	2,138
October 29, 2025	185.86	184.47	185.93	186.54	184.47	103
October 28, 2025	186.73	185.57	185.57	187.62	184.69	51
October 27, 2025	187.43	186.03	186.03	188.48	186.03	21
October 24, 2025	189.95	187.78	187.78	189.95	187.78	1,042
October 23, 2025	185.6	187.91	187.91	187.91	185.6	108
October 22, 2025	188.33	186.88	186.88	188.33	186.88	249
October 21, 2025	186.44	188.47	188.47	188.47	186.44	412
October 20, 2025	186.97	187.41	187.41	187.69	186.09	229
October 17, 2025	184.77	183.64	183.64	184.77	183.64	234
October 16, 2025	186.26	184.01	184.01	186.26	184.01	13
October 15, 2025	187.51	185.83	185.83	187.81	185.83	81
October 14, 2025	180.69	186.27	186.27	186.27	180.69	65
October 13, 2025	180.14	180.9	180.9	181.4	179.72	472
October 10, 2025	184.04	180.86	180.86	184.61	180.86	485
October 09, 2025	184.6	183.08	183.08	184.6	182.77	483
October 08, 2025	182.6	182.44	182.44	182.6	180.7	273
October 07, 2025	183.93	181.77	181.77	183.93	181.77	866
October 06, 2025	186.37	183.93	183.93	187.55	183.21	4,635
October 03, 2025	184.94	185.68	185.3	187	184.94	664
October 02, 2025	187.54	186.47	186.47	187.89	186.47	158
October 01, 2025	186.88	188.26	188.26	188.26	186.88	1,002
September 30, 2025	186.78	188.1	188.1	188.32	186.78	6,301
September 29, 2025	187.22	188.54	188.6	188.64	187.22	12
September 26, 2025	183.99	183.99	183.99	183.99	183.99	30
September 25, 2025	186.75	183.9	183.9	186.75	183.89	131
September 24, 2025	188.65	187	187	188.65	186.38	282
September 23, 2025	189.59	188.65	188.65	189.59	188.65	135
September 22, 2025	187.65	188.38	188.38	189.03	187.65	655
September 19, 2025	189.5	188.44	188.44	189.74	188.03	26
September 18, 2025	187.36	189.27	189.27	189.27	186.53	212
September 17, 2025	187.3	188.13	188.13	188.13	187.3	55
September 16, 2025	190.58	186.81	186.81	190.58	186.81	617
September 15, 2025	191.25	190.2	190.2	191.25	189.74	236
September 12, 2025	192	190.21	189.9	192	190.21	48
September 11, 2025	187.82	190.42	190.11	190.42	187.59	1,299

AMETEK, Inc. (0HF7.L) LSE