Comparing Back to the side-by-side chart ↗
Atmus Filtration Technologies Inc. (ATMU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44.06 | 44.58 | 43.84 | 44.37 | +0.89% | 658,500 |
| 2026-10-15 | 43.13 | 43.98 | 42.75 | 43.98 | +2.11% | 1,079,500 |
| 2026-10-14 | 42.84 | 43.57 | 42.83 | 43.07 | -1.58% | 586,700 |
| 2026-10-13 | 43.26 | 43.84 | 42.66 | 43.76 | +1.55% | 424,200 |
| 2026-10-12 | 42.82 | 43.66 | 42.76 | 43.09 | +0.65% | 303,700 |
| 2026-10-09 | 42.95 | 43.46 | 42.06 | 42.81 | +0.45% | 562,500 |
| 2026-10-08 | 43.51 | 43.95 | 40.75 | 42.62 | -3.40% | 1,083,600 |
| 2026-10-07 | 45.17 | 45.56 | 43.88 | 44.12 | -4.00% | 614,900 |
| 2026-10-06 | 46.69 | 47.17 | 45.79 | 45.96 | -0.48% | 450,300 |
| 2026-10-05 | 45.63 | 46.56 | 45.13 | 46.18 | +1.05% | 734,100 |
| 2026-10-02 | 45.62 | 46.17 | 45.07 | 45.70 | +2.49% | 875,000 |
| 2026-10-01 | 43.30 | 45.35 | 43.01 | 44.59 | +2.69% | 793,500 |
| 2026-09-30 | 44.11 | 44.15 | 43.25 | 43.42 | -1.18% | 810,800 |
| 2026-09-29 | 44.14 | 44.60 | 43.71 | 43.94 | -0.23% | 1,100,600 |
| 2026-09-28 | 44.37 | 44.72 | 43.69 | 44.04 | -1.50% | 676,100 |
| 2026-09-25 | 44.93 | 45.29 | 44.60 | 44.71 | -0.18% | 459,200 |
| 2026-09-24 | 44.46 | 45.13 | 43.91 | 44.79 | -0.33% | 517,500 |
| 2026-09-23 | 45.00 | 45.42 | 44.53 | 44.94 | -1.01% | 511,300 |
| 2026-09-22 | 44.97 | 45.51 | 44.51 | 45.40 | +1.82% | 629,900 |
| 2026-09-21 | 44.44 | 45.67 | 43.79 | 44.59 | +1.59% | 529,600 |
| 2026-09-18 | 44.15 | 44.41 | 43.65 | 43.89 | -0.72% | 3,504,000 |
| 2026-09-17 | 45.48 | 45.48 | 44.00 | 44.21 | -0.14% | 497,300 |
| 2026-09-16 | 44.87 | 45.33 | 43.74 | 44.27 | -0.09% | 699,200 |
| 2026-09-15 | 44.54 | 44.66 | 43.87 | 44.31 | -0.14% | 760,600 |
| 2026-09-14 | 44.37 | 45.19 | 43.39 | 44.37 | -2.29% | 569,900 |
| 2026-09-11 | 46.30 | 46.30 | 45.11 | 45.41 | +0.00% | 528,600 |
| 2026-09-10 | 45.84 | 46.16 | 45.28 | 45.41 | -2.18% | 359,000 |
| 2026-09-09 | 47.13 | 47.38 | 46.11 | 46.42 | -2.13% | 529,300 |
| 2026-09-08 | 48.49 | 48.78 | 47.42 | 47.43 | -1.88% | 615,600 |
| 2026-09-04 | 47.44 | 48.87 | 47.44 | 48.34 | +1.02% | 702,900 |
| 2026-09-03 | 47.83 | 48.38 | 46.24 | 47.85 | +1.18% | 704,400 |
| 2026-09-02 | 46.23 | 47.48 | 45.87 | 47.29 | +2.36% | 685,600 |
| 2026-09-01 | 46.68 | 47.98 | 45.98 | 46.20 | -2.18% | 641,400 |
| 2026-08-31 | 47.30 | 47.49 | 46.58 | 47.23 | -1.05% | 637,900 |
| 2026-08-28 | 49.20 | 49.28 | 47.04 | 47.73 | -2.23% | 554,800 |
| 2026-08-27 | 48.96 | 49.07 | 48.13 | 48.82 | -1.33% | 478,700 |
| 2026-08-26 | 50.04 | 50.51 | 48.73 | 49.48 | -0.32% | 550,900 |
| 2026-08-25 | 48.92 | 49.65 | 47.86 | 49.64 | +3.14% | 418,700 |
| 2026-08-24 | 50.17 | 50.17 | 48.11 | 48.13 | -3.35% | 272,900 |
| 2026-08-21 | 49.90 | 50.31 | 49.11 | 49.80 | +0.87% | 516,500 |
| 2026-08-20 | 48.57 | 49.55 | 48.30 | 49.37 | +0.43% | 436,600 |
| 2026-08-19 | 50.29 | 52.33 | 49.07 | 49.16 | -1.46% | 562,500 |
| 2026-08-18 | 50.82 | 51.98 | 49.75 | 49.89 | -2.43% | 722,600 |
| 2026-08-17 | 50.61 | 51.66 | 50.56 | 51.13 | +0.24% | 549,600 |
| 2026-08-14 | 49.82 | 51.10 | 49.59 | 51.01 | +2.45% | 813,100 |
| 2026-08-13 | 50.24 | 50.24 | 48.94 | 49.79 | -0.02% | 1,107,300 |
| 2026-08-12 | 50.21 | 50.88 | 49.36 | 49.80 | +0.69% | 883,600 |
| 2026-08-11 | 50.03 | 50.34 | 49.45 | 49.46 | -0.32% | 1,395,300 |
| 2026-08-10 | 51.10 | 52.10 | 49.49 | 49.62 | -3.03% | 1,163,800 |
| 2026-08-07 | 52.67 | 54.77 | 51.08 | 51.17 | -6.13% | 961,300 |
| 2026-08-06 | 54.69 | 55.76 | 53.67 | 54.51 | +0.66% | 644,500 |
| 2026-08-05 | 55.33 | 55.75 | 53.45 | 54.15 | -1.76% | 997,500 |
| 2026-08-04 | 54.54 | 55.44 | 53.61 | 55.12 | +2.30% | 533,300 |
| 2026-08-03 | 51.50 | 54.09 | 51.50 | 53.88 | +4.36% | 503,700 |
| 2026-07-31 | 52.16 | 52.50 | 51.18 | 51.63 | +0.00% | 450,300 |
| 2026-07-30 | 51.56 | 52.13 | 50.78 | 51.63 | +2.34% | 463,300 |
| 2026-07-29 | 53.72 | 54.23 | 50.20 | 50.45 | -7.48% | 612,500 |
| 2026-07-28 | 54.09 | 54.82 | 53.29 | 54.53 | +0.57% | 553,700 |
| 2026-07-27 | 53.84 | 54.76 | 52.68 | 54.22 | +1.23% | 650,900 |
| 2026-07-24 | 53.32 | 54.08 | 52.63 | 53.56 | +0.90% | 542,200 |
| 2026-07-23 | 52.18 | 53.55 | 52.18 | 53.08 | +1.05% | 431,600 |
| 2026-07-22 | 51.19 | 52.60 | 51.19 | 52.53 | +2.72% | 355,500 |
| 2026-07-21 | 51.14 | 51.86 | 50.37 | 51.14 | +1.23% | 393,000 |
| 2026-07-20 | 51.73 | 52.06 | 50.48 | 50.52 | -1.64% | 829,600 |
| 2026-07-17 | 50.99 | 52.63 | 50.99 | 51.36 | -2.08% | 652,800 |
| 2026-07-16 | 50.80 | 52.69 | 50.34 | 52.45 | +1.81% | 581,500 |
| 2026-07-15 | 51.92 | 51.97 | 51.09 | 51.52 | -1.06% | 648,600 |
| 2026-07-14 | 52.12 | 52.49 | 50.99 | 52.07 | +1.60% | 523,300 |
| 2026-07-13 | 50.69 | 51.55 | 50.20 | 51.25 | +1.14% | 672,700 |
| 2026-07-10 | 50.05 | 51.67 | 49.96 | 50.67 | +1.28% | 758,700 |
| 2026-07-09 | 50.23 | 50.88 | 49.17 | 50.03 | +1.03% | 504,000 |
| 2026-07-08 | 50.09 | 50.27 | 48.71 | 49.52 | -2.56% | 607,100 |
| 2026-07-07 | 52.30 | 52.30 | 50.23 | 50.82 | -2.27% | 500,800 |
| 2026-07-06 | 49.70 | 52.04 | 49.47 | 52.00 | +4.61% | 549,800 |
| 2026-07-02 | 49.95 | 50.22 | 48.73 | 49.71 | +0.14% | 522,200 |
| 2026-07-01 | 50.84 | 51.16 | 49.64 | 49.64 | -2.65% | 634,300 |
| 2026-06-30 | 51.47 | 52.15 | 50.66 | 50.99 | -0.02% | 813,900 |
| 2026-06-29 | 52.95 | 53.69 | 50.57 | 51.00 | -5.33% | 1,248,400 |
| 2026-06-26 | 53.63 | 54.00 | 52.66 | 53.87 | -0.55% | 2,838,300 |
| 2026-06-25 | 51.16 | 54.26 | 50.78 | 54.17 | +6.87% | 737,500 |
| 2026-06-24 | 49.93 | 51.60 | 49.71 | 50.69 | +1.08% | 944,300 |
| 2026-06-23 | 51.03 | 51.28 | 50.11 | 50.15 | -3.78% | 481,600 |
| 2026-06-22 | 52.20 | 52.77 | 51.34 | 52.12 | +0.64% | 502,700 |
| 2026-06-18 | 51.48 | 52.32 | 51.28 | 51.79 | +1.81% | 2,138,200 |
| 2026-06-17 | 51.76 | 53.05 | 50.66 | 50.87 | -1.55% | 852,000 |
| 2026-06-16 | 50.66 | 52.20 | 49.82 | 51.67 | +3.30% | 653,300 |
| 2026-06-15 | 51.11 | 51.73 | 49.98 | 50.02 | +0.44% | 865,600 |
| 2026-06-12 | 48.74 | 50.25 | 48.16 | 49.80 | +3.36% | 1,660,600 |
| 2026-06-11 | 48.37 | 49.15 | 47.35 | 48.18 | +1.52% | 949,700 |
| 2026-06-10 | 48.18 | 49.15 | 46.99 | 47.46 | -1.90% | 829,900 |
| 2026-06-09 | 46.84 | 48.57 | 46.35 | 48.38 | +4.83% | 972,600 |
| 2026-06-08 | 46.24 | 46.80 | 45.86 | 46.15 | +0.52% | 478,600 |
| 2026-06-05 | 47.02 | 47.46 | 45.63 | 45.91 | -2.75% | 566,000 |
| 2026-06-04 | 47.87 | 47.97 | 47.02 | 47.21 | -0.34% | 710,200 |
| 2026-06-03 | 46.41 | 47.46 | 46.41 | 47.37 | +0.25% | 819,800 |
| 2026-06-02 | 45.80 | 47.31 | 45.39 | 47.25 | +3.39% | 961,000 |
| 2026-06-01 | 45.86 | 46.18 | 44.13 | 45.70 | -2.31% | 1,058,400 |
| 2026-05-29 | 47.84 | 48.00 | 46.70 | 46.78 | -2.09% | 1,021,600 |
| 2026-05-28 | 48.88 | 48.88 | 47.59 | 47.78 | -3.16% | 901,900 |
| 2026-05-27 | 50.47 | 50.47 | 49.32 | 49.34 | -1.60% | 689,800 |
| 2026-05-26 | 49.00 | 50.15 | 48.82 | 50.14 | +2.68% | 642,100 |
| 2026-05-22 | 48.60 | 49.27 | 48.06 | 48.83 | +0.83% | 422,900 |
| 2026-05-21 | 48.84 | 49.08 | 47.11 | 48.43 | -1.10% | 912,000 |
| 2026-05-20 | 48.79 | 49.43 | 48.04 | 48.97 | +1.28% | 1,121,000 |
| 2026-05-19 | 49.46 | 49.84 | 48.19 | 48.35 | -3.93% | 903,800 |
| 2026-05-18 | 51.64 | 52.40 | 50.29 | 50.33 | -2.54% | 1,016,800 |
| 2026-05-15 | 52.98 | 53.33 | 51.48 | 51.64 | -4.33% | 656,900 |
| 2026-05-14 | 54.69 | 55.10 | 53.74 | 53.98 | -0.31% | 729,200 |
| 2026-05-13 | 55.50 | 55.83 | 53.57 | 54.15 | -2.43% | 1,167,700 |
| 2026-05-12 | 56.39 | 56.39 | 54.66 | 55.50 | -1.94% | 788,200 |
| 2026-05-11 | 55.71 | 57.09 | 55.23 | 56.60 | +1.82% | 1,351,800 |
| 2026-05-08 | 54.98 | 55.99 | 54.80 | 55.59 | +1.37% | 1,153,600 |
| 2026-05-07 | 54.37 | 55.35 | 53.59 | 54.84 | +1.09% | 1,243,800 |
| 2026-05-06 | 55.33 | 56.45 | 54.02 | 54.25 | +1.50% | 1,519,200 |
| 2026-05-05 | 51.55 | 53.98 | 51.28 | 53.45 | +5.47% | 1,764,900 |
| 2026-05-04 | 52.30 | 52.60 | 49.91 | 50.68 | -3.74% | 1,846,700 |
| 2026-05-01 | 54.02 | 56.74 | 50.00 | 52.65 | -16.96% | 4,154,700 |
| 2026-04-30 | 60.53 | 64.06 | 60.53 | 63.40 | +4.81% | 1,513,200 |
| 2026-04-29 | 61.96 | 61.99 | 60.39 | 60.49 | -1.37% | 752,200 |
| 2026-04-28 | 62.49 | 62.60 | 60.39 | 61.33 | -2.03% | 628,200 |
| 2026-04-27 | 62.32 | 63.68 | 61.54 | 62.60 | +0.58% | 523,100 |
| 2026-04-24 | 60.88 | 62.30 | 60.56 | 62.24 | +1.48% | 560,000 |
| 2026-04-23 | 60.26 | 61.74 | 60.26 | 61.33 | +2.52% | 763,300 |
| 2026-04-22 | 61.20 | 61.38 | 59.54 | 59.82 | -1.68% | 2,233,000 |
| 2026-04-21 | 63.12 | 63.66 | 60.27 | 60.84 | -3.47% | 994,700 |
| 2026-04-20 | 63.08 | 63.38 | 62.60 | 63.03 | -0.55% | 764,800 |
| 2026-04-17 | 61.76 | 63.78 | 61.60 | 63.38 | +3.80% | 579,000 |
| 2026-04-16 | 61.92 | 62.69 | 60.53 | 61.06 | -1.82% | 1,107,200 |
| 2026-04-15 | 63.73 | 63.73 | 61.12 | 62.19 | -2.80% | 1,137,600 |
| 2026-04-14 | 63.50 | 64.34 | 62.10 | 63.98 | +0.87% | 1,354,800 |
| 2026-04-13 | 62.85 | 63.74 | 62.54 | 63.43 | +0.36% | 1,324,400 |
| 2026-04-10 | 63.36 | 64.02 | 62.95 | 63.20 | -0.49% | 860,900 |
| 2026-04-09 | 62.46 | 63.91 | 62.46 | 63.51 | +0.60% | 1,410,700 |
| 2026-04-08 | 62.37 | 64.24 | 62.37 | 63.13 | +4.55% | 14,142,100 |
| 2026-04-07 | 59.80 | 60.98 | 58.63 | 60.38 | +0.40% | 1,942,800 |
| 2026-04-06 | 59.53 | 60.48 | 59.00 | 60.14 | +4.37% | 2,597,000 |
| 2026-04-02 | 56.60 | 58.98 | 55.95 | 57.62 | -0.86% | 757,100 |
| 2026-04-01 | 56.79 | 58.46 | 56.74 | 58.12 | +2.38% | 659,100 |
| 2026-03-31 | 55.89 | 57.60 | 55.07 | 56.77 | +3.56% | 743,900 |
| 2026-03-30 | 56.21 | 57.94 | 54.30 | 54.82 | -5.60% | 803,900 |
| 2026-03-27 | 58.47 | 59.04 | 57.66 | 58.07 | -1.89% | 662,900 |
| 2026-03-26 | 59.97 | 60.63 | 59.11 | 59.19 | -2.23% | 754,300 |
| 2026-03-25 | 60.15 | 60.73 | 59.63 | 60.54 | +2.13% | 784,700 |
| 2026-03-24 | 57.08 | 59.73 | 57.08 | 59.28 | +2.10% | 694,000 |
| 2026-03-23 | 57.45 | 58.66 | 56.83 | 58.06 | +4.18% | 805,500 |
| 2026-03-20 | 56.66 | 57.04 | 55.08 | 55.73 | -1.36% | 1,480,700 |
| 2026-03-19 | 55.85 | 56.77 | 55.30 | 56.50 | -0.34% | 462,500 |
| 2026-03-18 | 57.00 | 57.59 | 56.47 | 56.69 | +0.07% | 594,300 |
| 2026-03-17 | 57.86 | 58.11 | 56.23 | 56.65 | -1.07% | 694,800 |
| 2026-03-16 | 57.20 | 57.59 | 56.72 | 57.26 | +1.22% | 768,400 |
| 2026-03-13 | 57.18 | 58.39 | 55.78 | 56.57 | -0.72% | 612,800 |
| 2026-03-12 | 57.19 | 58.15 | 56.07 | 56.98 | -1.93% | 615,500 |
| 2026-03-11 | 57.99 | 58.50 | 57.22 | 58.10 | -0.62% | 661,400 |
| 2026-03-10 | 58.10 | 60.06 | 57.55 | 58.46 | +0.43% | 1,066,700 |
| 2026-03-09 | 57.42 | 58.28 | 55.74 | 58.21 | -0.77% | 766,000 |
| 2026-03-06 | 60.38 | 60.68 | 57.83 | 58.66 | -5.14% | 1,232,000 |
| 2026-03-05 | 63.21 | 63.67 | 60.78 | 61.84 | -2.97% | 755,000 |
| 2026-03-04 | 63.34 | 64.14 | 62.50 | 63.73 | +1.40% | 884,700 |
| 2026-03-03 | 63.44 | 63.85 | 62.06 | 62.85 | -4.15% | 804,800 |
| 2026-03-02 | 63.99 | 65.64 | 63.30 | 65.57 | +1.61% | 717,300 |
| 2026-02-27 | 63.54 | 65.84 | 63.18 | 64.53 | +0.59% | 946,900 |
| 2026-02-26 | 64.81 | 65.19 | 63.90 | 64.15 | -0.79% | 681,000 |
| 2026-02-25 | 65.50 | 66.50 | 64.18 | 64.66 | -0.69% | 553,100 |
| 2026-02-24 | 63.90 | 65.23 | 63.61 | 65.11 | +2.39% | 1,587,700 |
| 2026-02-23 | 64.37 | 64.57 | 63.04 | 63.59 | -1.72% | 928,600 |
| 2026-02-20 | 64.84 | 65.35 | 63.99 | 64.70 | -0.54% | 1,034,100 |
| 2026-02-19 | 64.01 | 65.07 | 64.00 | 65.05 | +1.26% | 573,300 |
| 2026-02-18 | 64.25 | 65.54 | 63.71 | 64.24 | +0.23% | 1,036,800 |
| 2026-02-17 | 64.85 | 65.20 | 63.41 | 64.09 | -0.05% | 1,621,300 |
| 2026-02-13 | 63.68 | 66.00 | 63.09 | 64.12 | +3.22% | 2,863,100 |
| 2026-02-12 | 63.71 | 64.51 | 61.24 | 62.12 | -1.40% | 1,611,000 |
| 2026-02-11 | 62.89 | 64.06 | 59.47 | 63.00 | +1.42% | 598,100 |
| 2026-02-10 | 62.08 | 62.86 | 61.27 | 62.12 | +0.03% | 1,252,000 |
| 2026-02-09 | 61.43 | 62.61 | 61.12 | 62.10 | +1.04% | 1,178,600 |
| 2026-02-06 | 60.97 | 62.62 | 60.97 | 61.46 | +1.47% | 827,100 |
| 2026-02-05 | 60.58 | 61.17 | 59.83 | 60.57 | -1.01% | 720,900 |
| 2026-02-04 | 61.10 | 62.07 | 60.67 | 61.19 | +0.61% | 830,700 |
| 2026-02-03 | 60.45 | 62.30 | 60.28 | 60.82 | +0.05% | 701,200 |
| 2026-02-02 | 57.52 | 60.85 | 57.52 | 60.79 | +4.86% | 752,600 |
| 2026-01-30 | 57.04 | 58.02 | 56.89 | 57.97 | +0.02% | 648,800 |
| 2026-01-29 | 57.48 | 58.01 | 56.73 | 57.96 | +2.15% | 479,600 |
| 2026-01-28 | 56.51 | 57.56 | 56.37 | 56.74 | +0.02% | 703,700 |
| 2026-01-27 | 57.24 | 57.80 | 56.41 | 56.73 | -0.99% | 398,200 |
| 2026-01-26 | 56.73 | 57.62 | 56.57 | 57.30 | +1.33% | 609,000 |
| 2026-01-23 | 57.55 | 57.89 | 55.78 | 56.55 | -1.89% | 272,800 |
| 2026-01-22 | 57.78 | 58.18 | 57.05 | 57.64 | +0.49% | 280,200 |
| 2026-01-21 | 56.01 | 57.47 | 55.81 | 57.36 | +3.33% | 720,700 |
| 2026-01-20 | 55.71 | 56.69 | 55.29 | 55.51 | -2.06% | 470,900 |
| 2026-01-16 | 57.00 | 57.85 | 56.34 | 56.68 | -0.93% | 491,000 |
| 2026-01-15 | 56.09 | 57.23 | 55.92 | 57.21 | +2.90% | 541,900 |
| 2026-01-14 | 56.77 | 56.77 | 54.91 | 55.60 | +0.11% | 556,300 |
| 2026-01-13 | 55.29 | 55.78 | 55.12 | 55.54 | +0.73% | 311,900 |
| 2026-01-12 | 54.60 | 55.77 | 54.41 | 55.14 | +0.71% | 346,100 |
| 2026-01-09 | 54.50 | 55.04 | 53.84 | 54.75 | +0.90% | 459,800 |
| 2026-01-08 | 53.23 | 54.38 | 52.81 | 54.26 | +2.84% | 616,100 |
| 2026-01-07 | 54.03 | 55.13 | 52.58 | 52.76 | -2.64% | 368,800 |
| 2026-01-06 | 52.54 | 54.49 | 52.53 | 54.19 | +2.25% | 480,500 |
| 2026-01-05 | 52.10 | 53.63 | 52.10 | 53.00 | +1.13% | 348,200 |
| 2026-01-02 | 52.29 | 52.58 | 51.92 | 52.41 | +0.96% | 601,800 |
| 2025-12-31 | 52.37 | 52.37 | 51.76 | 51.91 | -0.80% | 309,700 |
| 2025-12-30 | 52.31 | 52.75 | 51.98 | 52.33 | -0.61% | 343,900 |
| 2025-12-29 | 53.53 | 53.53 | 52.41 | 52.65 | -1.44% | 272,900 |
| 2025-12-26 | 53.30 | 53.66 | 52.76 | 53.42 | +0.02% | 347,300 |
| 2025-12-24 | 53.99 | 54.65 | 53.30 | 53.41 | -0.56% | 207,800 |
| 2025-12-23 | 53.63 | 54.23 | 53.59 | 53.71 | -0.44% | 417,000 |
| 2025-12-22 | 53.85 | 54.84 | 53.51 | 53.95 | +0.71% | 510,400 |
| 2025-12-19 | 52.96 | 53.59 | 52.47 | 53.57 | +1.08% | 2,493,300 |
| 2025-12-18 | 53.54 | 54.29 | 52.85 | 53.00 | +0.45% | 1,046,500 |
| 2025-12-17 | 52.68 | 53.15 | 52.00 | 52.76 | -0.49% | 700,800 |
| 2025-12-16 | 53.28 | 54.10 | 52.67 | 53.02 | -0.32% | 497,900 |
| 2025-12-15 | 53.41 | 53.50 | 52.74 | 53.19 | +0.87% | 536,900 |
| 2025-12-12 | 53.30 | 53.66 | 52.08 | 52.73 | -1.07% | 675,000 |
| 2025-12-11 | 52.59 | 53.59 | 52.30 | 53.30 | +1.64% | 628,200 |
| 2025-12-10 | 50.49 | 52.60 | 50.38 | 52.44 | +4.05% | 611,000 |
| 2025-12-09 | 51.33 | 51.64 | 50.34 | 50.40 | -1.31% | 406,000 |
| 2025-12-08 | 52.15 | 52.69 | 50.84 | 51.07 | -2.26% | 891,400 |
| 2025-12-05 | 52.84 | 52.93 | 51.90 | 52.25 | -1.21% | 972,200 |
| 2025-12-04 | 52.70 | 53.56 | 51.90 | 52.89 | -0.06% | 669,800 |
| 2025-12-03 | 52.24 | 53.39 | 51.69 | 52.92 | +1.24% | 655,700 |
| 2025-12-02 | 51.19 | 52.49 | 50.99 | 52.27 | +2.31% | 925,900 |
| 2025-12-01 | 50.50 | 51.31 | 50.30 | 51.09 | +0.95% | 673,600 |
| 2025-11-28 | 51.51 | 51.51 | 50.30 | 50.61 | -0.84% | 746,900 |
| 2025-11-26 | 49.66 | 51.69 | 49.43 | 51.04 | +6.27% | 2,725,500 |
| 2025-11-25 | 48.60 | 49.30 | 47.96 | 48.03 | -1.17% | 686,900 |
| 2025-11-24 | 49.01 | 49.34 | 46.37 | 48.60 | +1.63% | 721,900 |
| 2025-11-21 | 46.97 | 48.37 | 46.64 | 47.82 | +2.40% | 658,200 |
| 2025-11-20 | 47.62 | 47.97 | 46.58 | 46.70 | -0.47% | 558,500 |
| 2025-11-19 | 46.19 | 47.22 | 45.86 | 46.92 | +1.43% | 676,800 |
| 2025-11-18 | 45.48 | 46.41 | 45.00 | 46.26 | +0.85% | 552,000 |
| 2025-11-17 | 47.55 | 47.67 | 45.77 | 45.87 | -3.72% | 691,800 |
| 2025-11-14 | 47.91 | 48.54 | 47.31 | 47.64 | -2.16% | 531,300 |
| 2025-11-13 | 49.75 | 50.08 | 48.26 | 48.69 | -2.50% | 628,100 |
| 2025-11-12 | 50.05 | 50.71 | 49.59 | 49.94 | -0.10% | 555,200 |
| 2025-11-11 | 49.64 | 50.05 | 49.15 | 49.99 | +0.68% | 557,400 |
| 2025-11-10 | 48.66 | 50.11 | 48.06 | 49.65 | +3.65% | 1,260,200 |
| 2025-11-07 | 47.99 | 51.84 | 47.44 | 47.90 | +2.99% | 1,853,900 |
| 2025-11-06 | 46.27 | 47.03 | 45.90 | 46.51 | +0.89% | 882,500 |
| 2025-11-05 | 45.79 | 46.57 | 45.29 | 46.10 | +0.63% | 636,400 |
| 2025-11-04 | 45.40 | 45.86 | 44.52 | 45.81 | -0.41% | 537,500 |
| 2025-11-03 | 45.50 | 46.73 | 44.88 | 46.00 | +1.14% | 646,100 |
| 2025-10-31 | 46.38 | 46.82 | 45.41 | 45.48 | -2.40% | 814,900 |
| 2025-10-30 | 47.00 | 47.70 | 46.53 | 46.60 | -1.17% | 651,000 |
| 2025-10-29 | 45.82 | 47.87 | 45.82 | 47.15 | +2.63% | 729,400 |
| 2025-10-28 | 45.49 | 46.13 | 44.95 | 45.94 | +0.35% | 709,800 |
| 2025-10-27 | 46.10 | 46.10 | 45.43 | 45.78 | -0.11% | 270,100 |
| 2025-10-24 | 46.29 | 46.79 | 45.51 | 45.83 | +0.31% | 262,100 |
| 2025-10-23 | 44.27 | 45.71 | 44.27 | 45.69 | +2.93% | 846,300 |
| 2025-10-22 | 44.79 | 44.98 | 44.14 | 44.39 | -0.65% | 507,500 |
| 2025-10-21 | 44.38 | 44.84 | 44.05 | 44.68 | +0.65% | 887,800 |
| 2025-10-20 | 44.20 | 44.79 | 44.09 | 44.39 | +0.89% | 436,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.02%). Worst month: Mar (-8.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Atmus Filtration Technologies Inc.'s (ATMU) latest close?
44.37 on 2026-10-16, from the Closelook data lake's daily price record.
What is ATMU's 52-week high and low?
66.50 high and 40.75 low over the trailing 52 weeks, as of 2026-10-16.
What is Atmus Filtration Technologies Inc.'s strongest and weakest month historically?
Historically, ATMU's strongest calendar month has been Nov (average +10.02%) and its weakest Mar (average -8.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.