5 DAY PERFORMANCE
+11.55%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
+7.48%
6 MONTH PERFORMANCE
+1.80%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
+2.41%
Aptargroup Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $119.93 | $121.81 (1.57%) | $122.42 | $119.91 | 602.40 K | $7.78 B |
| 10/07/2026 | $121.17 | $120.43 (-0.61%) | $121.33 | $119.86 | 605.91 K | $7.69 B |
| 10/06/2026 | $119.97 | $120.25 (0.23%) | $121.13 | $118.86 | 721.52 K | $7.68 B |
| 10/05/2026 | $119.28 | $120.61 (1.12%) | $121.37 | $118.78 | 413.13 K | $7.70 B |
| 10/02/2026 | $121.34 | $119.91 (-1.18%) | $121.97 | $119.74 | 384.00 K | $7.66 B |
| 10/01/2026 | $120.22 | $120.87 (0.54%) | $121.62 | $119.22 | 389.01 K | $7.72 B |
| 09/30/2026 | $123.07 | $121.16 (-1.55%) | $123.07 | $121.13 | 424.12 K | $7.73 B |
| 09/29/2026 | $123.83 | $123.29 (-0.44%) | $124.67 | $122.12 | 409.84 K | $7.87 B |
| 09/28/2026 | $122.89 | $124.45 (1.27%) | $124.59 | $122.09 | 713.33 K | $7.95 B |
| 09/25/2026 | $123.76 | $123.87 (0.09%) | $124.05 | $122.42 | 325.65 K | $7.91 B |
| 09/24/2026 | $124.51 | $123.38 (-0.91%) | $124.99 | $122.32 | 377.20 K | $7.88 B |
| 09/23/2026 | $125.43 | $124.74 (-0.55%) | $125.72 | $124.50 | 335.32 K | $7.96 B |
| 09/22/2026 | $124.72 | $125.45 (0.59%) | $125.80 | $123.83 | 417.72 K | $8.01 B |
| 09/21/2026 | $124.84 | $123.40 (-1.15%) | $125.98 | $123.32 | 424.45 K | $7.88 B |
| 09/18/2026 | $125.49 | $124.44 (-0.84%) | $125.77 | $124.41 | 821.30 K | $7.94 B |
| 09/17/2026 | $125.66 | $125.50 (-0.13%) | $126.22 | $124.55 | 551.50 K | $8.01 B |
| 09/16/2026 | $124.84 | $124.71 (-0.1%) | $126.25 | $123.20 | 461.61 K | $7.96 B |
| 09/15/2026 | $124.85 | $124.68 (-0.14%) | $124.86 | $123.41 | 474.73 K | $7.96 B |
| 09/14/2026 | $125.28 | $124.91 (-0.3%) | $126.21 | $124.00 | 423.20 K | $7.97 B |
| 09/11/2026 | $124.85 | $124.84 (-0.01%) | $125.60 | $123.06 | 491.93 K | $7.97 B |
| 09/10/2026 | $122.05 | $123.05 (0.82%) | $123.12 | $120.74 | 435.10 K | $7.86 B |
| 09/09/2026 | $123.97 | $122.11 (-1.5%) | $123.97 | $121.09 | 383.03 K | $7.80 B |
| 09/08/2026 | $126.20 | $124.34 (-1.47%) | $126.99 | $124.25 | 362.20 K | $7.94 B |
| 09/04/2026 | $127.53 | $127.41 (-0.09%) | $128.47 | $126.53 | 324.00 K | $8.13 B |
| 09/03/2026 | $130.65 | $128.31 (-1.79%) | $130.65 | $126.99 | 340.00 K | $8.19 B |
| 09/02/2026 | $131.27 | $130.33 (-0.72%) | $132.26 | $129.69 | 472.50 K | $8.32 B |
| 09/01/2026 | $131.65 | $130.92 (-0.55%) | $132.07 | $130.78 | 418.20 K | $8.36 B |
| 08/31/2026 | $132.21 | $131.62 (-0.45%) | $132.44 | $130.83 | 389.24 K | $8.40 B |
| 08/28/2026 | $133.55 | $132.99 (-0.42%) | $133.66 | $132.04 | 325.43 K | $8.49 B |
| 08/27/2026 | $133.78 | $132.86 (-0.69%) | $134.69 | $132.26 | 295.70 K | $8.48 B |
| 08/26/2026 | $135.00 | $135.24 (0.18%) | $136.64 | $134.44 | 281.40 K | $8.63 B |
| 08/25/2026 | $135.59 | $134.72 (-0.64%) | $135.59 | $133.22 | 280.92 K | $8.60 B |
| 08/24/2026 | $135.36 | $134.75 (-0.45%) | $136.34 | $134.39 | 282.30 K | $8.60 B |
| 08/21/2026 | $134.04 | $134.80 (0.57%) | $135.13 | $133.10 | 400.50 K | $8.61 B |
| 08/20/2026 | $131.45 | $132.96 (1.15%) | $133.83 | $130.90 | 420.90 K | $8.49 B |
| 08/19/2026 | $133.05 | $132.93 (-0.09%) | $134.38 | $132.29 | 390.42 K | $8.49 B |
| 08/18/2026 | $132.75 | $131.73 (-0.77%) | $133.47 | $131.22 | 500.15 K | $8.41 B |
| 08/17/2026 | $133.16 | $131.74 (-1.07%) | $133.16 | $130.22 | 374.53 K | $8.41 B |
| 08/14/2026 | $132.09 | $132.10 (0.01%) | $132.75 | $129.56 | 381.60 K | $8.43 B |
| 08/13/2026 | $134.44 | $132.57 (-1.39%) | $134.44 | $132.09 | 490.80 K | $8.46 B |
| 08/12/2026 | $133.51 | $133.15 (-0.27%) | $134.47 | $132.27 | 315.10 K | $8.50 B |
| 08/11/2026 | $132.80 | $134.75 (1.47%) | $135.05 | $132.80 | 343.70 K | $8.60 B |
| 08/10/2026 | $134.39 | $133.68 (-0.53%) | $134.52 | $132.93 | 446.75 K | $8.53 B |
| 08/07/2026 | $135.06 | $135.42 (0.27%) | $137.68 | $134.71 | 686.30 K | $8.65 B |
| 08/06/2026 | $138.62 | $135.78 (-2.05%) | $138.69 | $134.67 | 545.00 K | $8.67 B |
| 08/05/2026 | $136.87 | $136.75 (-0.09%) | $136.88 | $134.87 | 454.85 K | $8.73 B |
| 08/04/2026 | $137.87 | $136.18 (-1.23%) | $137.87 | $135.34 | 511.90 K | $8.69 B |
| 08/03/2026 | $137.23 | $136.77 (-0.34%) | $138.46 | $134.53 | 642.50 K | $8.73 B |
| 07/31/2026 | $137.46 | $133.96 (-2.55%) | $139.57 | $132.17 | 886.51 K | $8.55 B |
| 07/30/2026 | $136.40 | $133.87 (-1.85%) | $136.40 | $133.10 | 627.02 K | $8.55 B |
| 07/29/2026 | $136.00 | $136.23 (0.17%) | $136.60 | $134.55 | 580.06 K | $8.70 B |
| 07/28/2026 | $135.38 | $137.81 (1.79%) | $138.03 | $134.83 | 593.15 K | $8.80 B |
| 07/27/2026 | $133.19 | $133.37 (0.14%) | $134.08 | $132.66 | 411.23 K | $8.51 B |
| 07/24/2026 | $129.59 | $132.36 (2.14%) | $132.73 | $129.59 | 335.92 K | $8.48 B |
| 07/23/2026 | $128.85 | $129.00 (0.12%) | $129.82 | $128.17 | 382.93 K | $8.26 B |
| 07/22/2026 | $129.81 | $129.17 (-0.49%) | $130.48 | $128.48 | 309.91 K | $8.27 B |
| 07/21/2026 | $130.53 | $128.91 (-1.24%) | $131.06 | $127.92 | 328.84 K | $8.26 B |
| 07/20/2026 | $132.38 | $129.91 (-1.87%) | $132.38 | $129.75 | 422.95 K | $8.32 B |
| 07/17/2026 | $135.83 | $132.61 (-2.37%) | $136.65 | $130.71 | 530.82 K | $8.49 B |
| 07/16/2026 | $130.02 | $134.75 (3.64%) | $135.08 | $130.02 | 579.30 K | $8.63 B |
| 07/15/2026 | $129.71 | $129.11 (-0.46%) | $130.76 | $128.45 | 466.85 K | $8.27 B |
| 07/14/2026 | $128.42 | $128.28 (-0.11%) | $129.41 | $127.96 | 739.90 K | $8.22 B |
| 07/13/2026 | $126.09 | $124.89 (-0.95%) | $127.17 | $124.40 | 391.61 K | $8.00 B |
| 07/10/2026 | $125.00 | $125.53 (0.42%) | $126.98 | $124.37 | 385.20 K | $8.04 B |
| 07/09/2026 | $124.46 | $124.45 (-0.01%) | $125.48 | $123.78 | 302.10 K | $7.97 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.
