5 DAY PERFORMANCE
+9.12%
1 MONTH PERFORMANCE
+14.57%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
-12.17%
YEAR-TO-DATE PERFORMANCE
-15.25%
1 YEAR PERFORMANCE
-22.04%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $120.92 | $120.07 (-0.7%) | $122.10 | $119.30 | 496.62 K | $7.92 B |
| 12/05/2025 | $121.99 | $121.91 (-0.07%) | $123.51 | $120.62 | 537.04 K | $8.04 B |
| 12/04/2025 | $122.20 | $122.02 (-0.15%) | $124.08 | $121.93 | 708.00 K | $8.05 B |
| 12/03/2025 | $121.45 | $122.06 (0.5%) | $124.26 | $121.41 | 543.10 K | $8.05 B |
| 12/02/2025 | $123.77 | $121.60 (-1.75%) | $123.86 | $120.80 | 325.40 K | $8.02 B |
| 12/01/2025 | $124.88 | $123.28 (-1.28%) | $124.96 | $123.03 | 536.84 K | $8.14 B |
| 11/28/2025 | $123.63 | $124.75 (0.91%) | $126.08 | $123.63 | 315.70 K | $8.23 B |
| 11/26/2025 | $123.02 | $123.81 (0.64%) | $124.52 | $123.02 | 538.03 K | $8.17 B |
| 11/25/2025 | $122.41 | $123.44 (0.84%) | $124.08 | $122.41 | 543.64 K | $8.15 B |
| 11/24/2025 | $120.85 | $121.47 (0.51%) | $122.40 | $120.44 | 740.04 K | $8.02 B |
| 11/21/2025 | $118.13 | $121.52 (2.87%) | $122.24 | $118.13 | 509.10 K | $8.02 B |
| 11/20/2025 | $118.00 | $118.58 (0.49%) | $119.61 | $117.37 | 507.40 K | $7.82 B |
| 11/19/2025 | $119.51 | $118.00 (-1.26%) | $119.51 | $117.71 | 598.90 K | $7.79 B |
| 11/18/2025 | $119.66 | $119.31 (-0.29%) | $120.11 | $118.06 | 817.40 K | $7.87 B |
| 11/17/2025 | $118.49 | $119.34 (0.72%) | $119.49 | $117.57 | 820.25 K | $7.88 B |
| 11/14/2025 | $119.77 | $118.61 (-0.97%) | $120.69 | $118.39 | 521.20 K | $7.83 B |
| 11/13/2025 | $118.30 | $120.20 (1.61%) | $121.88 | $118.30 | 679.44 K | $7.93 B |
| 11/12/2025 | $118.34 | $118.16 (-0.15%) | $119.67 | $117.91 | 547.51 K | $7.80 B |
| 11/11/2025 | $116.96 | $118.27 (1.12%) | $119.51 | $116.96 | 484.80 K | $7.80 B |
| 11/10/2025 | $115.99 | $116.38 (0.34%) | $116.77 | $114.00 | 514.00 K | $7.68 B |
| 11/07/2025 | $116.23 | $116.22 (-0.01%) | $116.92 | $114.69 | 697.21 K | $7.67 B |
| 11/06/2025 | $115.02 | $116.15 (0.98%) | $116.96 | $113.80 | 880.32 K | $7.66 B |
| 11/05/2025 | $114.33 | $115.57 (1.08%) | $116.04 | $112.77 | 896.95 K | $7.63 B |
| 11/04/2025 | $114.36 | $114.18 (-0.16%) | $116.00 | $112.53 | 1.03 M | $7.53 B |
| 11/03/2025 | $116.09 | $113.12 (-2.56%) | $116.09 | $108.29 | 1.66 M | $7.46 B |
| 10/31/2025 | $115.29 | $116.01 (0.62%) | $118.10 | $103.23 | 2.76 M | $7.66 B |
| 10/30/2025 | $124.04 | $124.36 (0.26%) | $125.52 | $123.04 | 702.67 K | $8.21 B |
| 10/29/2025 | $127.28 | $124.31 (-2.33%) | $127.50 | $123.42 | 651.10 K | $8.20 B |
| 10/28/2025 | $128.75 | $128.10 (-0.5%) | $129.11 | $127.47 | 413.50 K | $8.45 B |
| 10/27/2025 | $129.14 | $128.78 (-0.28%) | $129.90 | $128.45 | 521.70 K | $8.50 B |
| 10/24/2025 | $130.75 | $128.88 (-1.43%) | $130.89 | $128.54 | 489.31 K | $8.52 B |
| 10/23/2025 | $129.74 | $130.77 (0.79%) | $131.53 | $129.66 | 378.63 K | $8.65 B |
| 10/22/2025 | $130.65 | $130.06 (-0.45%) | $132.11 | $129.98 | 357.50 K | $8.60 B |
| 10/21/2025 | $130.61 | $130.57 (-0.03%) | $131.77 | $129.12 | 311.60 K | $8.63 B |
| 10/20/2025 | $129.61 | $130.00 (0.3%) | $130.09 | $128.02 | 240.51 K | $8.60 B |
| 10/17/2025 | $129.16 | $129.34 (0.14%) | $130.10 | $128.85 | 339.74 K | $8.55 B |
| 10/16/2025 | $128.44 | $129.16 (0.56%) | $129.50 | $127.85 | 352.70 K | $8.54 B |
| 10/15/2025 | $129.80 | $128.10 (-1.31%) | $130.39 | $127.86 | 438.30 K | $8.47 B |
| 10/14/2025 | $130.04 | $129.80 (-0.18%) | $131.06 | $129.04 | 337.44 K | $8.58 B |
| 10/13/2025 | $130.99 | $130.22 (-0.59%) | $132.35 | $130.16 | 311.42 K | $8.61 B |
| 10/10/2025 | $130.94 | $130.93 (-0.01%) | $132.01 | $129.89 | 426.01 K | $8.66 B |
| 10/09/2025 | $131.70 | $130.61 (-0.83%) | $132.84 | $130.20 | 554.22 K | $8.64 B |
| 10/08/2025 | $131.18 | $131.61 (0.33%) | $132.01 | $130.26 | 361.33 K | $8.70 B |
| 10/07/2025 | $132.11 | $130.59 (-1.15%) | $132.51 | $129.81 | 438.80 K | $8.64 B |
| 10/06/2025 | $132.89 | $131.88 (-0.76%) | $133.20 | $131.41 | 447.13 K | $8.72 B |
| 10/03/2025 | $132.47 | $133.22 (0.57%) | $133.58 | $132.43 | 402.03 K | $8.81 B |
| 10/02/2025 | $133.66 | $133.18 (-0.36%) | $134.39 | $132.96 | 398.52 K | $8.81 B |
| 10/01/2025 | $133.33 | $134.14 (0.61%) | $134.36 | $132.31 | 310.10 K | $8.87 B |
| 09/30/2025 | $131.71 | $133.66 (1.48%) | $133.76 | $131.71 | 310.40 K | $8.84 B |
| 09/29/2025 | $132.40 | $132.27 (-0.1%) | $132.68 | $131.36 | 540.60 K | $8.75 B |
| 09/26/2025 | $131.33 | $132.29 (0.73%) | $132.43 | $130.96 | 274.40 K | $8.75 B |
| 09/25/2025 | $131.50 | $130.82 (-0.52%) | $132.52 | $130.27 | 388.70 K | $8.65 B |
| 09/24/2025 | $132.00 | $131.50 (-0.38%) | $133.31 | $131.34 | 353.33 K | $8.70 B |
| 09/23/2025 | $133.01 | $132.02 (-0.74%) | $133.95 | $131.97 | 319.74 K | $8.73 B |
| 09/22/2025 | $134.12 | $132.72 (-1.04%) | $134.94 | $132.67 | 402.15 K | $8.78 B |
| 09/19/2025 | $134.66 | $134.44 (-0.16%) | $135.10 | $133.34 | 877.20 K | $8.89 B |
| 09/18/2025 | $134.90 | $134.50 (-0.3%) | $135.51 | $134.07 | 254.84 K | $8.89 B |
| 09/17/2025 | $135.42 | $134.65 (-0.57%) | $137.07 | $134.19 | 377.40 K | $8.90 B |
| 09/16/2025 | $134.79 | $135.21 (0.31%) | $135.42 | $134.10 | 474.82 K | $8.94 B |
| 09/15/2025 | $135.97 | $134.85 (-0.82%) | $136.17 | $134.63 | 298.04 K | $8.92 B |
| 09/12/2025 | $136.62 | $135.23 (-1.02%) | $137.05 | $135.22 | 261.35 K | $8.94 B |
| 09/11/2025 | $136.75 | $137.10 (0.26%) | $138.28 | $135.87 | 477.51 K | $9.07 B |
| 09/10/2025 | $136.13 | $136.25 (0.09%) | $137.46 | $134.85 | 685.12 K | $9.01 B |
| 09/09/2025 | $138.26 | $137.05 (-0.88%) | $139.48 | $135.10 | 637.10 K | $9.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
