Atmus Filtration Technologies Stock Price History
NYSE: ATMUConsumer DiscretionaryAuto Parts:O.E.M.USD
42.81+0.19 (+0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATMU price history at a glance
The price history for Atmus Filtration Technologies (ATMU) on this page begins on May 22, 2023, when the stock closed at $21.65; it most recently closed at $42.81 on October 5, 2026. The highest price in this record is $66.50, reached on February 23, 2026; the latest close is 35.6% below that peak. Over roughly 3 years the share price changed +97.7%, a 22.4% compound annual price return (excluding dividends).
In the last 12 months alone, ATMU has gained 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $66.50
- Date of high
- Feb 23, 2026
- Low since 2023
- $18.21
- Date of low
- Oct 30, 2023
- 52-week high
- $66.50
- 52-week low
- $40.75
- IPO year
- 2023
- Last close
- $42.81
ATMU returns
1 week
-6.32%
1 month
-7.78%
3 months
-15.51%
6 months
-32.26%
Year to date
-17.53%
1 year
+0.07%
3 years
+109.14%
ATMU price return, excluding dividends.
ATMU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.81 | -18.32% |
| 2025 | 52.41 | +33.80% |
| 2024 | 39.17 | +66.75% |
| 2023* | 23.49 | +8.50% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ATMU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.95 | 43.46 | 42.06 | 42.81 | +0.45% | |
| 43.51 | 43.30 | 40.76 | 42.62 | -3.40% | |
| 45.17 | 45.55 | 43.88 | 44.12 | -4.00% | |
| 46.69 | 47.17 | 45.79 | 45.96 | -0.48% | |
| 45.63 | 46.57 | 45.13 | 46.18 | +1.05% | |
| 45.62 | 46.18 | 45.07 | 45.70 | +2.49% | |
| 43.30 | 45.35 | 43.01 | 44.59 | +2.69% | |
| 44.11 | 44.15 | 43.25 | 43.42 | -1.18% | |
| 44.14 | 44.60 | 43.71 | 43.94 | -0.23% | |
| 44.37 | 44.72 | 43.69 | 44.04 | -1.50% | |
| 44.93 | 45.29 | 44.60 | 44.71 | -0.18% | |
| 44.46 | 45.13 | 43.91 | 44.79 | -0.33% | |
| 45.00 | 45.42 | 44.53 | 44.94 | -1.01% | |
| 44.97 | 45.51 | 44.51 | 45.40 | +1.82% | |
| 44.44 | 45.68 | 43.79 | 44.59 | +1.59% | |
| 44.15 | 44.41 | 43.65 | 43.89 | -0.72% | |
| 45.48 | 45.48 | 44.00 | 44.21 | -0.14% | |
| 44.87 | 45.33 | 43.74 | 44.27 | -0.09% | |
| 44.54 | 44.66 | 43.87 | 44.31 | -0.14% | |
| 44.37 | 45.19 | 43.39 | 44.37 | -2.29% | |
| 46.30 | 46.30 | 45.11 | 45.41 | 0.00% | |
| 45.84 | 46.16 | 45.28 | 45.41 | -2.18% | |
| 47.13 | 47.38 | 46.11 | 46.42 | -2.13% | |
| 48.49 | 48.78 | 47.42 | 47.43 | -1.88% | |
| 47.44 | 48.87 | 47.44 | 48.34 | +1.02% | |
| 47.83 | 48.38 | 46.25 | 47.85 | +1.18% | |
| 46.23 | 47.49 | 45.87 | 47.29 | +2.36% | |
| 46.68 | 47.98 | 45.98 | 46.20 | -2.18% | |
| 47.30 | 47.49 | 46.58 | 47.23 | -1.05% | |
| 49.20 | 49.29 | 47.04 | 47.73 | -2.23% | |
| 48.96 | 49.07 | 48.13 | 48.82 | -1.33% | |
| 50.04 | 50.51 | 48.73 | 49.48 | -0.32% | |
| 48.92 | 49.65 | 47.86 | 49.64 | +3.14% | |
| 50.17 | 50.17 | 48.11 | 48.13 | -3.35% | |
| 49.90 | 50.31 | 49.11 | 49.80 | +0.87% | |
| 48.57 | 49.55 | 48.31 | 49.37 | +0.43% | |
| 50.29 | 52.33 | 49.07 | 49.16 | -1.46% | |
| 50.82 | 51.98 | 49.75 | 49.89 | -2.43% | |
| 50.61 | 51.67 | 50.56 | 51.13 | +0.24% | |
| 49.82 | 51.10 | 49.60 | 51.01 | +2.45% | |
| 50.24 | 50.24 | 48.94 | 49.79 | -0.02% | |
| 50.21 | 50.89 | 49.36 | 49.80 | +0.69% | |
| 50.03 | 50.34 | 49.45 | 49.46 | -0.32% | |
| 51.10 | 52.10 | 49.49 | 49.62 | -3.03% | |
| 52.67 | 54.77 | 51.08 | 51.17 | -6.13% | |
| 54.69 | 55.76 | 53.67 | 54.51 | +0.66% | |
| 55.33 | 55.75 | 53.45 | 54.15 | -1.76% | |
| 54.54 | 55.44 | 53.61 | 55.12 | +2.30% | |
| 51.50 | 54.09 | 51.50 | 53.88 | +4.36% | |
| 52.16 | 52.50 | 51.18 | 51.63 | 0.00% | |
| 51.56 | 52.13 | 50.78 | 51.63 | +2.34% | |
| 53.72 | 54.24 | 50.20 | 50.45 | -7.48% | |
| 54.09 | 54.82 | 53.29 | 54.53 | +0.57% | |
| 53.84 | 54.76 | 52.68 | 54.22 | +1.23% | |
| 53.32 | 54.08 | 52.63 | 53.56 | +0.90% | |
| 52.18 | 53.56 | 52.18 | 53.08 | +1.05% | |
| 51.19 | 52.60 | 51.19 | 52.53 | +2.72% | |
| 51.14 | 51.86 | 50.37 | 51.14 | +1.23% | |
| 51.73 | 52.07 | 50.48 | 50.52 | -1.64% | |
| 50.99 | 52.64 | 50.99 | 51.36 | -2.08% | |
| 50.80 | 52.69 | 50.34 | 52.45 | +1.81% | |
| 51.92 | 51.97 | 51.09 | 51.52 | -1.06% | |
| 52.12 | 52.49 | 50.99 | 52.07 | +1.60% | |
| 50.69 | 51.55 | 50.20 | 51.25 | +1.14% | |
| 50.05 | 51.67 | 49.96 | 50.67 | +1.28% | |
| 50.23 | 50.88 | 49.17 | 50.03 | +1.03% | |
| 50.09 | 50.27 | 48.71 | 49.52 | -2.56% | |
| 52.30 | 52.30 | 50.23 | 50.82 | -2.27% | |
| 49.70 | 52.04 | 49.47 | 52.00 | +4.61% | |
| 49.95 | 50.22 | 48.74 | 49.71 | +0.14% | |
| 50.84 | 51.17 | 49.64 | 49.64 | -2.65% | |
| 51.47 | 52.15 | 50.66 | 50.99 | -0.02% | |
| 52.95 | 53.69 | 50.57 | 51.00 | -5.33% | |
| 53.63 | 54.00 | 52.66 | 53.87 | -0.55% | |
| 51.16 | 54.26 | 50.78 | 54.17 | +6.87% | |
| 49.93 | 51.61 | 49.71 | 50.69 | +1.08% | |
| 51.03 | 51.28 | 50.11 | 50.15 | -3.78% | |
| 52.20 | 52.77 | 51.34 | 52.12 | +0.64% | |
| 51.48 | 52.32 | 51.28 | 51.79 | +1.81% | |
| 51.76 | 53.05 | 50.66 | 50.87 | -1.55% | |
| 50.66 | 52.20 | 49.82 | 51.67 | +3.30% | |
| 51.11 | 51.73 | 49.98 | 50.02 | +0.44% | |
| 48.74 | 50.25 | 48.16 | 49.80 | +3.36% | |
| 48.37 | 49.15 | 47.35 | 48.18 | +1.52% | |
| 48.18 | 49.15 | 46.99 | 47.46 | -1.90% | |
| 46.84 | 48.57 | 46.35 | 48.38 | +4.83% | |
| 46.24 | 46.81 | 45.86 | 46.15 | +0.52% | |
| 47.02 | 47.46 | 45.63 | 45.91 | -2.75% | |
| 47.87 | 47.97 | 47.02 | 47.21 | -0.34% | |
| 46.41 | 47.46 | 46.41 | 47.37 | +0.25% | |
| 45.80 | 47.31 | 45.39 | 47.25 | +3.39% | |
| 45.86 | 46.18 | 44.13 | 45.70 | -2.31% | |
| 47.84 | 48.00 | 46.70 | 46.78 | -2.09% | |
| 48.88 | 48.88 | 47.59 | 47.78 | -3.16% | |
| 50.47 | 50.47 | 49.32 | 49.34 | -1.60% | |
| 49.00 | 50.15 | 48.82 | 50.14 | +2.68% | |
| 48.60 | 49.28 | 48.06 | 48.83 | +0.83% | |
| 48.84 | 49.08 | 47.11 | 48.43 | -1.10% | |
| 48.79 | 49.43 | 48.04 | 48.97 | +1.28% | |
| 49.46 | 49.84 | 48.19 | 48.35 | -3.93% | |
| 51.64 | 52.40 | 50.29 | 50.33 | -2.54% | |
| 52.98 | 53.33 | 51.48 | 51.64 | -4.33% | |
| 54.69 | 55.11 | 53.74 | 53.98 | -0.31% | |
| 55.50 | 55.83 | 53.57 | 54.15 | -2.43% | |
| 56.39 | 56.39 | 54.67 | 55.50 | -1.94% | |
| 55.71 | 57.09 | 55.24 | 56.60 | +1.82% | |
| 54.98 | 55.99 | 54.80 | 55.59 | +1.37% | |
| 54.37 | 55.35 | 53.59 | 54.84 | +1.09% | |
| 55.33 | 56.45 | 54.02 | 54.25 | +1.50% | |
| 51.55 | 53.98 | 51.28 | 53.45 | +5.47% | |
| 52.30 | 52.60 | 49.91 | 50.68 | -3.74% | |
| 54.02 | 56.74 | 50.00 | 52.65 | -16.96% | |
| 60.53 | 64.06 | 60.53 | 63.40 | +4.81% | |
| 61.96 | 61.99 | 60.39 | 60.49 | -1.37% | |
| 62.49 | 62.60 | 60.39 | 61.33 | -2.03% | |
| 62.32 | 63.68 | 61.54 | 62.60 | +0.58% | |
| 60.88 | 62.30 | 60.56 | 62.24 | +1.48% | |
| 60.26 | 61.74 | 60.26 | 61.33 | +2.52% | |
| 61.20 | 61.38 | 59.54 | 59.82 | -1.68% | |
| 63.12 | 63.66 | 60.27 | 60.84 | -3.47% | |
| 63.08 | 63.38 | 62.61 | 63.03 | -0.55% | |
| 61.76 | 63.78 | 61.61 | 63.38 | +3.80% | |
| 61.92 | 62.69 | 60.54 | 61.06 | -1.82% | |
| 63.73 | 63.73 | 61.12 | 62.19 | -2.80% | |
| 63.50 | 64.34 | 62.10 | 63.98 | +0.87% | |
| 62.85 | 63.74 | 62.54 | 63.43 | +0.36% | |
| 63.36 | 64.02 | 62.95 | 63.20 | -0.49% | |
| 62.46 | 63.91 | 62.46 | 63.51 | +0.60% | |
| 62.37 | 64.24 | 62.37 | 63.13 | +4.55% | |
| 59.80 | 60.99 | 58.63 | 60.38 | +0.40% | |
| 59.53 | 60.48 | 59.00 | 60.14 | +4.37% | |
| 56.60 | 58.98 | 55.95 | 57.62 | -0.86% | |
| 56.79 | 58.46 | 56.74 | 58.12 | +2.38% | |
| 55.89 | 57.61 | 55.07 | 56.77 | +3.56% | |
| 56.21 | 57.94 | 54.30 | 54.82 | -5.60% | |
| 58.47 | 59.04 | 57.66 | 58.07 | -1.89% | |
| 59.97 | 60.63 | 59.11 | 59.19 | -2.23% | |
| 60.15 | 60.73 | 59.63 | 60.54 | +2.13% | |
| 57.08 | 59.73 | 57.08 | 59.28 | +2.10% | |
| 57.45 | 58.66 | 56.83 | 58.06 | +4.18% | |
| 56.66 | 57.04 | 55.08 | 55.73 | -1.36% | |
| 55.85 | 56.78 | 55.31 | 56.50 | -0.34% | |
| 57.00 | 57.59 | 56.47 | 56.69 | +0.07% | |
| 57.86 | 58.11 | 56.23 | 56.65 | -1.07% | |
| 57.20 | 57.59 | 56.72 | 57.26 | +1.22% | |
| 57.18 | 58.39 | 55.78 | 56.57 | -0.72% | |
| 57.19 | 58.15 | 56.07 | 56.98 | -1.93% | |
| 57.99 | 58.50 | 57.22 | 58.10 | -0.62% | |
| 58.10 | 60.06 | 57.55 | 58.46 | +0.43% | |
| 57.42 | 58.29 | 55.75 | 58.21 | -0.77% | |
| 60.38 | 60.68 | 57.83 | 58.66 | -5.14% | |
| 63.21 | 63.67 | 60.78 | 61.84 | -2.97% | |
| 63.34 | 64.14 | 62.50 | 63.73 | +1.40% | |
| 63.44 | 63.85 | 62.06 | 62.85 | -4.15% | |
| 63.99 | 65.64 | 63.30 | 65.57 | +1.61% | |
| 63.54 | 65.84 | 63.18 | 64.53 | +0.59% | |
| 64.81 | 65.19 | 63.90 | 64.15 | -0.79% | |
| 65.50 | 66.50 | 64.18 | 64.66 | -0.69% | |
| 63.90 | 65.24 | 63.61 | 65.11 | +2.39% | |
| 64.37 | 64.57 | 63.04 | 63.59 | -1.72% | |
| 64.84 | 65.35 | 63.99 | 64.70 | -0.54% | |
| 64.01 | 65.07 | 64.00 | 65.05 | +1.26% | |
| 64.25 | 65.54 | 63.71 | 64.24 | +0.23% | |
| 64.85 | 65.20 | 63.41 | 64.09 | -0.05% | |
| 63.68 | 66.00 | 63.09 | 64.12 | +3.22% | |
| 63.71 | 64.51 | 61.24 | 62.12 | -1.40% | |
| 62.89 | 64.06 | 59.47 | 63.00 | +1.42% | |
| 62.08 | 62.86 | 61.27 | 62.12 | +0.03% | |
| 61.43 | 62.61 | 61.12 | 62.10 | +1.04% | |
| 60.97 | 62.62 | 60.97 | 61.46 | +1.47% | |
| 60.58 | 61.17 | 59.83 | 60.57 | -1.01% | |
| 61.10 | 62.07 | 60.67 | 61.19 | +0.61% | |
| 60.45 | 62.30 | 60.28 | 60.82 | +0.05% | |
| 57.52 | 60.85 | 57.52 | 60.79 | +4.86% | |
| 57.04 | 58.02 | 56.89 | 57.97 | +0.02% | |
| 57.48 | 58.01 | 56.73 | 57.96 | +2.15% | |
| 56.51 | 57.57 | 56.37 | 56.74 | +0.02% | |
| 57.24 | 57.80 | 56.42 | 56.73 | -0.99% | |
| 56.73 | 57.62 | 56.57 | 57.30 | +1.33% | |
| 57.55 | 57.89 | 55.78 | 56.55 | -1.89% | |
| 57.78 | 58.18 | 57.05 | 57.64 | +0.49% | |
| 56.01 | 57.47 | 55.81 | 57.36 | +3.33% | |
| 55.71 | 56.69 | 55.29 | 55.51 | -2.06% | |
| 57.00 | 57.85 | 56.34 | 56.68 | -0.93% | |
| 56.09 | 57.23 | 55.93 | 57.21 | +2.90% | |
| 56.78 | 56.78 | 54.92 | 55.60 | +0.11% | |
| 55.29 | 55.79 | 55.12 | 55.54 | +0.73% | |
| 54.60 | 55.78 | 54.41 | 55.14 | +0.71% | |
| 54.50 | 55.04 | 53.84 | 54.75 | +0.90% | |
| 53.23 | 54.39 | 52.81 | 54.26 | +2.84% | |
| 54.03 | 55.13 | 52.58 | 52.76 | -2.64% | |
| 52.54 | 54.49 | 52.54 | 54.19 | +2.25% | |
| 52.10 | 53.63 | 52.10 | 53.00 | +1.13% | |
| 52.29 | 52.58 | 51.92 | 52.41 | +0.96% | |
| 52.37 | 52.37 | 51.76 | 51.91 | -0.80% | |
| 52.32 | 52.75 | 51.98 | 52.33 | -0.61% | |
| 53.53 | 53.53 | 52.42 | 52.65 | -1.44% | |
| 53.30 | 53.67 | 52.76 | 53.42 | +0.02% | |
| 53.99 | 54.65 | 53.30 | 53.41 | -0.56% | |
| 53.63 | 54.23 | 53.60 | 53.71 | -0.44% | |
| 53.85 | 54.84 | 53.51 | 53.95 | +0.71% | |
| 52.96 | 53.59 | 52.47 | 53.57 | +1.08% | |
| 53.54 | 54.29 | 52.85 | 53.00 | +0.45% | |
| 52.68 | 53.15 | 52.00 | 52.76 | -0.49% | |
| 53.28 | 54.10 | 52.67 | 53.02 | -0.32% | |
| 53.41 | 53.50 | 52.74 | 53.19 | +0.87% | |
| 53.30 | 53.66 | 52.08 | 52.73 | -1.07% | |
| 52.59 | 53.59 | 52.30 | 53.30 | +1.64% | |
| 50.49 | 52.60 | 50.38 | 52.44 | +4.05% | |
| 51.33 | 51.64 | 50.34 | 50.40 | -1.31% | |
| 52.15 | 52.69 | 50.84 | 51.07 | -2.26% | |
| 52.84 | 52.93 | 51.90 | 52.25 | -1.21% | |
| 52.70 | 53.56 | 51.90 | 52.89 | -0.06% | |
| 52.24 | 53.39 | 51.69 | 52.92 | +1.24% | |
| 51.19 | 52.50 | 50.99 | 52.27 | +2.31% | |
| 50.50 | 51.31 | 50.30 | 51.09 | +0.95% | |
| 51.51 | 51.51 | 50.30 | 50.61 | -0.84% | |
| 49.66 | 51.69 | 49.43 | 51.04 | +6.27% | |
| 48.60 | 49.30 | 47.96 | 48.03 | -1.17% | |
| 49.01 | 49.34 | 46.37 | 48.60 | +1.63% | |
| 46.97 | 48.37 | 46.64 | 47.82 | +2.40% | |
| 47.62 | 47.97 | 46.58 | 46.70 | -0.47% | |
| 46.19 | 47.22 | 45.86 | 46.92 | +1.43% | |
| 45.48 | 46.41 | 45.00 | 46.26 | +0.85% | |
| 47.55 | 47.68 | 45.77 | 45.87 | -3.72% | |
| 47.91 | 48.54 | 47.31 | 47.64 | -2.16% | |
| 49.75 | 50.08 | 48.26 | 48.69 | -2.50% | |
| 50.05 | 50.71 | 49.59 | 49.94 | -0.10% | |
| 49.64 | 50.05 | 49.15 | 49.99 | +0.68% | |
| 48.66 | 50.11 | 48.06 | 49.65 | +3.65% | |
| 47.99 | 51.84 | 47.44 | 47.90 | +2.99% | |
| 46.27 | 47.03 | 45.90 | 46.51 | +0.89% | |
| 45.79 | 46.57 | 45.29 | 46.10 | +0.63% | |
| 45.40 | 45.86 | 44.52 | 45.81 | -0.41% | |
| 45.50 | 46.74 | 44.88 | 46.00 | +1.14% | |
| 46.38 | 46.82 | 45.41 | 45.48 | -2.40% | |
| 47.00 | 47.70 | 46.54 | 46.60 | -1.17% | |
| 45.82 | 47.87 | 45.82 | 47.15 | +2.63% | |
| 45.49 | 46.14 | 44.95 | 45.94 | +0.35% | |
| 46.10 | 46.10 | 45.43 | 45.78 | -0.11% | |
| 46.29 | 46.79 | 45.51 | 45.83 | +0.31% | |
| 44.27 | 45.71 | 44.27 | 45.69 | +2.93% | |
| 44.79 | 44.98 | 44.14 | 44.39 | -0.65% | |
| 44.38 | 44.84 | 44.05 | 44.68 | +0.65% | |
| 44.20 | 44.79 | 44.09 | 44.39 | +0.89% | |
| 44.14 | 44.66 | 43.53 | 44.00 | -0.86% | |
| 44.47 | 44.84 | 43.92 | 44.38 | -0.05% | |
| 44.83 | 44.97 | 44.00 | 44.40 | +0.32% | |
| 42.60 | 44.54 | 42.60 | 44.26 | +2.55% | |
| 43.24 | 43.51 | 42.74 | 43.16 | +0.89% | |
| 44.38 | 44.78 | 42.64 | 42.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATMU chart for longer ranges.