MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATMU — Atmus Filtration Technologies Inc.
NYSEAtmus Filtration Technologies Inc.
$45.70
+1.11(+2.49%)
- O
- 45.62
- H
- 46.18
- L
- 45.07
- V
- 852.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.70
Period Return+37.86%
Period High$66.50
Period Low$32.26
Avg Daily Volume822.9K
Total Trading Days365
ATMU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.62 | $46.18 | $45.07 | $45.70 | +$1.11 | +2.49% | 852,115 | $45.74 | $45.07 $46.18 |
| Oct 1, 2026 | $43.30 | $45.35 | $43.01 | $44.59 | +$1.17 | +2.69% | 793,526 | $44.51 | $43.01 $45.35 |
| Sep 30, 2026 | $44.11 | $44.15 | $43.25 | $43.42 | $-0.52 | -1.18% | 810,832 | $43.50 | $43.25 $44.15 |
| Sep 29, 2026 | $44.14 | $44.60 | $43.71 | $43.94 | $-0.10 | -0.23% | 1,100,577 | $44.06 | $43.71 $44.60 |
| Sep 28, 2026 | $44.37 | $44.72 | $43.69 | $44.04 | $-0.67 | -1.50% | 676,148 | $44.14 | $43.69 $44.72 |
| Sep 25, 2026 | $44.93 | $45.29 | $44.60 | $44.71 | $-0.08 | -0.18% | 459,172 | $44.82 | $44.60 $45.29 |
| Sep 24, 2026 | $44.46 | $45.13 | $43.91 | $44.79 | $-0.15 | -0.33% | 517,456 | $44.69 | $43.91 $45.13 |
| Sep 23, 2026 | $45.00 | $45.42 | $44.53 | $44.94 | $-0.46 | -1.01% | 511,299 | $45.01 | $44.53 $45.42 |
| Sep 22, 2026 | $44.97 | $45.51 | $44.51 | $45.40 | +$0.81 | +1.82% | 629,908 | $45.16 | $44.51 $45.51 |
| Sep 21, 2026 | $44.44 | $45.68 | $43.79 | $44.59 | +$0.70 | +1.59% | 529,572 | $44.72 | $43.79 $45.68 |
| Sep 18, 2026 | $44.15 | $44.41 | $43.65 | $43.89 | $-0.32 | -0.72% | 3,504,085 | $43.91 | $43.65 $44.41 |
| Sep 17, 2026 | $45.48 | $45.48 | $44.00 | $44.21 | $-0.06 | -0.14% | 497,273 | $44.29 | $44.00 $45.48 |
| Sep 16, 2026 | $44.87 | $45.33 | $43.74 | $44.27 | $-0.04 | -0.09% | 699,158 | $44.53 | $43.74 $45.33 |
| Sep 15, 2026 | $44.54 | $44.66 | $43.87 | $44.31 | $-0.06 | -0.14% | 750,377 | $44.30 | $43.87 $44.66 |
| Sep 14, 2026 | $44.37 | $45.19 | $43.39 | $44.37 | $-1.04 | -2.29% | 569,876 | $44.57 | $43.39 $45.19 |
| Sep 11, 2026 | $46.30 | $46.30 | $45.11 | $45.41 | +$0.00 | +0.00% | 533,175 | $45.45 | $45.11 $46.30 |
| Sep 10, 2026 | $45.84 | $46.16 | $45.28 | $45.41 | $-1.01 | -2.18% | 359,044 | $45.54 | $45.28 $46.16 |
| Sep 9, 2026 | $47.13 | $47.38 | $46.11 | $46.42 | $-1.01 | -2.13% | 529,285 | $46.41 | $46.11 $47.38 |
| Sep 8, 2026 | $48.49 | $48.78 | $47.42 | $47.43 | $-0.91 | -1.88% | 615,606 | $47.80 | $47.42 $48.78 |
| Sep 4, 2026 | $47.44 | $48.87 | $47.44 | $48.34 | +$0.49 | +1.02% | 702,888 | $48.38 | $47.44 $48.87 |
| Sep 3, 2026 | $47.83 | $48.38 | $46.25 | $47.85 | +$0.56 | +1.18% | 704,362 | $47.82 | $46.25 $48.38 |
| Sep 2, 2026 | $46.23 | $47.49 | $45.87 | $47.29 | +$1.09 | +2.36% | 627,656 | $47.14 | $45.87 $47.49 |
| Sep 1, 2026 | $46.68 | $47.98 | $45.98 | $46.20 | $-1.03 | -2.18% | 641,440 | $46.35 | $45.98 $47.98 |
| Aug 31, 2026 | $47.30 | $47.49 | $46.58 | $47.23 | $-0.50 | -1.05% | 638,045 | $47.11 | $46.58 $47.49 |
| Aug 28, 2026 | $49.20 | $49.29 | $47.04 | $47.73 | $-1.09 | -2.23% | 554,763 | $47.85 | $47.04 $49.29 |
| Aug 27, 2026 | $48.96 | $49.07 | $48.13 | $48.82 | $-0.66 | -1.33% | 478,717 | $48.82 | $48.13 $49.07 |
| Aug 26, 2026 | $50.04 | $50.51 | $48.73 | $49.48 | $-0.16 | -0.32% | 550,899 | $49.26 | $48.73 $50.51 |
| Aug 25, 2026 | $48.92 | $49.65 | $47.86 | $49.64 | +$1.51 | +3.14% | 418,678 | $49.11 | $47.86 $49.65 |
| Aug 24, 2026 | $50.17 | $50.17 | $48.11 | $48.13 | $-1.67 | -3.35% | 272,873 | $48.47 | $48.11 $50.17 |
| Aug 21, 2026 | $49.90 | $50.31 | $49.11 | $49.80 | +$0.43 | +0.87% | 516,547 | $49.66 | $49.11 $50.31 |