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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	181.83	181.99	181.99	182.7	181.29	148
August 15, 2025	185.34	183.42	183.42	186.78	183.42	587
August 14, 2025	186.09	184.57	184.57	186.09	184.57	154
August 13, 2025	185.33	185.39	185.39	185.82	184.95	255
August 12, 2025	183.88	184.19	184.19	184.19	182.85	35
August 11, 2025	182.22	181.83	181.83	182.35	181.83	89
August 08, 2025	183.74	181.73	181.73	183.74	181.7	395
August 07, 2025	182.22	182.72	182.72	182.72	182.22	395
August 06, 2025	184.87	185.03	185.03	186.05	184.44	452
August 05, 2025	188.86	185.35	185.35	188.86	184.74	93
August 04, 2025	182.76	184.65	184.65	184.65	182.76	190
August 01, 2025	183.79	181.77	181.77	183.85	180.08	1,692
July 31, 2025	180.9	187.48	187.48	188.8	180.9	945
July 30, 2025	178.06	177.44	177.44	179.2	177.44	1,798
July 29, 2025	179.71	178.78	178.78	179.71	178.63	693
July 28, 2025	180.03	179.72	179.72	181.21	179.72	13
July 25, 2025	180.99	179.15	179.15	180.99	179.15	18
July 24, 2025	181.54	181.72	181.72	181.72	180.08	137,324
July 23, 2025	180.72	180.87	180.87	181.55	180.59	732
July 22, 2025	178.14	179.03	179.03	179.03	177.2	928
July 21, 2025	178	179.14	179.14	179.48	178	741
July 18, 2025	180.11	179.12	179.12	182.24	179.12	624
July 17, 2025	177.22	178.27	178.27	178.96	176.79	501
July 16, 2025	176.26	176.26	176.26	176.26	176.26	2
July 15, 2025	178.42	177.27	177.27	178.42	177.21	159
July 14, 2025	178.76	178.12	178.12	179.12	178.12	7,920
July 11, 2025	180.74	180.79	180.79	180.79	180.06	14
July 10, 2025	183.08	182.73	182.73	183.08	182.73	26
July 09, 2025	182.83	180.31	180.31	183.25	180.31	494
July 08, 2025	182.39	181.06	181.06	183.4	181.06	14
July 07, 2025	183.83	181.24	181.24	183.83	181.24	140
July 03, 2025	183.81	183.73	183.73	184.42	183.73	4
July 02, 2025	184	182.22	182.22	184	182	6
July 01, 2025	180.27	182.95	182.95	182.95	180.27	102
June 30, 2025	180.09	180.44	180.44	180.56	179.68	7
June 27, 2025	180.89	180.89	180.89	180.89	180.89	10,829
June 26, 2025	179.23	179.79	179.79	179.79	178.63	12
June 25, 2025	177.26	177.26	177.26	177.26	177.26	20
June 24, 2025	177	178.7	178.7	178.7	177	2
June 23, 2025	176.18	174.72	174.72	176.73	174.72	693
June 20, 2025	179.59	178.4	178.4	179.59	177.02	426
June 18, 2025	176.61	177.68	177.68	177.93	176.61	533
June 17, 2025	177.61	177.61	177.61	177.61	177.61	1
June 16, 2025	178.71	178.57	178.57	178.71	178.57	251
June 13, 2025	177.7	178.34	178.34	178.34	176.51	434
June 12, 2025	178.91	179.37	179.06	179.54	178.91	321
June 11, 2025	179.75	181.01	180.69	181.02	179.75	138
June 10, 2025	178.55	179.03	178.72	179.29	178.55	10
June 09, 2025	178.67	178.24	177.93	178.95	178.24	4
June 06, 2025	178.6	178.8	178.49	179.35	178.06	690
June 05, 2025	178.1	177.26	176.95	178.1	176	11
June 04, 2025	177.66	177.58	177.27	178.57	177.58	5
June 03, 2025	177.56	177.56	177.26	177.56	177.56	9
June 02, 2025	177.73	177.75	177.44	177.84	176.43	84
May 30, 2025	179.59	178.73	178.73	179.78	178.38	91
May 29, 2025	181	179.35	179.35	181	179.35	499
May 28, 2025	180.73	179.46	179.46	181.41	179.36	64
May 27, 2025	179.56	179.03	179.03	180.29	178.7	525
May 23, 2025	176.13	176.12	176.12	177.44	175.97	68
May 22, 2025	177	178.82	177.29	178.82	176.35	275

AMETEK, Inc. (0HF7.L) LSE