5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-6.19%
6 MONTH PERFORMANCE
+11.28%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-12.94%
Aptargroup Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $118.00 | $117.88 (-0.1%) | $118.75 | $116.43 | 670.91 K | $7.49 B |
| 05/12/2026 | $120.45 | $118.05 (-1.99%) | $120.86 | $117.14 | 696.84 K | $7.56 B |
| 05/11/2026 | $121.22 | $119.96 (-1.04%) | $121.22 | $119.44 | 706.13 K | $7.68 B |
| 05/08/2026 | $125.23 | $120.99 (-3.39%) | $125.86 | $120.39 | 794.90 K | $7.75 B |
| 05/07/2026 | $122.94 | $125.11 (1.77%) | $126.47 | $122.57 | 749.73 K | $8.01 B |
| 05/06/2026 | $123.18 | $122.63 (-0.45%) | $126.39 | $121.67 | 917.00 K | $7.85 B |
| 05/05/2026 | $120.90 | $122.03 (0.93%) | $123.71 | $120.82 | 628.60 K | $7.82 B |
| 05/04/2026 | $118.68 | $120.60 (1.62%) | $121.75 | $117.46 | 739.60 K | $7.72 B |
| 05/01/2026 | $127.21 | $119.02 (-6.44%) | $128.48 | $117.90 | 989.40 K | $7.62 B |
| 04/30/2026 | $123.43 | $123.68 (0.2%) | $126.08 | $121.88 | 764.80 K | $7.92 B |
| 04/29/2026 | $125.14 | $122.90 (-1.79%) | $125.90 | $122.79 | 448.42 K | $7.87 B |
| 04/28/2026 | $126.12 | $125.77 (-0.28%) | $126.65 | $123.72 | 354.33 K | $8.06 B |
| 04/27/2026 | $124.04 | $124.73 (0.56%) | $126.23 | $123.54 | 359.70 K | $7.99 B |
| 04/24/2026 | $124.41 | $124.08 (-0.27%) | $124.41 | $122.57 | 440.91 K | $8.07 B |
| 04/23/2026 | $125.38 | $124.94 (-0.35%) | $127.44 | $124.44 | 440.80 K | $8.12 B |
| 04/22/2026 | $127.28 | $124.55 (-2.14%) | $127.28 | $122.96 | 458.93 K | $8.10 B |
| 04/21/2026 | $130.70 | $126.69 (-3.07%) | $132.25 | $126.69 | 310.25 K | $8.23 B |
| 04/20/2026 | $130.57 | $130.92 (0.27%) | $131.99 | $129.66 | 403.61 K | $8.51 B |
| 04/17/2026 | $129.65 | $130.63 (0.76%) | $132.29 | $129.65 | 401.10 K | $8.49 B |
| 04/16/2026 | $126.90 | $128.29 (1.1%) | $130.33 | $126.90 | 393.83 K | $8.34 B |
| 04/15/2026 | $130.81 | $129.65 (-0.89%) | $131.03 | $128.60 | 407.13 K | $8.43 B |
| 04/14/2026 | $131.23 | $131.01 (-0.17%) | $132.72 | $130.97 | 315.56 K | $8.52 B |
| 04/13/2026 | $130.80 | $132.11 (1%) | $132.42 | $127.58 | 396.32 K | $8.59 B |
| 04/10/2026 | $132.25 | $131.50 (-0.57%) | $132.70 | $130.85 | 407.43 K | $8.55 B |
| 04/09/2026 | $131.22 | $131.40 (0.14%) | $132.44 | $127.34 | 424.13 K | $8.54 B |
| 04/08/2026 | $131.38 | $132.02 (0.49%) | $132.67 | $128.15 | 645.21 K | $8.58 B |
| 04/07/2026 | $125.32 | $125.61 (0.23%) | $127.17 | $124.80 | 376.90 K | $8.16 B |
| 04/06/2026 | $124.59 | $126.01 (1.14%) | $126.19 | $124.59 | 461.12 K | $8.19 B |
| 04/02/2026 | $125.14 | $126.01 (0.7%) | $127.09 | $124.25 | 297.50 K | $8.19 B |
| 04/01/2026 | $127.34 | $126.75 (-0.46%) | $128.64 | $126.33 | 380.20 K | $8.24 B |
| 03/31/2026 | $124.39 | $126.02 (1.31%) | $126.96 | $123.59 | 557.92 K | $8.19 B |
| 03/30/2026 | $122.56 | $123.36 (0.65%) | $123.94 | $121.10 | 562.00 K | $8.02 B |
| 03/27/2026 | $123.94 | $121.99 (-1.57%) | $124.21 | $121.76 | 381.40 K | $7.93 B |
| 03/26/2026 | $125.22 | $124.69 (-0.42%) | $127.34 | $124.12 | 442.10 K | $8.10 B |
| 03/25/2026 | $125.44 | $125.82 (0.3%) | $126.57 | $123.71 | 337.20 K | $8.18 B |
| 03/24/2026 | $123.16 | $124.15 (0.8%) | $125.22 | $122.87 | 405.03 K | $8.07 B |
| 03/23/2026 | $123.51 | $124.14 (0.51%) | $126.34 | $122.99 | 455.21 K | $8.07 B |
| 03/20/2026 | $124.26 | $121.06 (-2.58%) | $124.26 | $120.31 | 1.48 M | $7.87 B |
| 03/19/2026 | $123.01 | $123.97 (0.78%) | $124.82 | $121.45 | 518.50 K | $8.06 B |
| 03/18/2026 | $124.38 | $124.22 (-0.13%) | $126.58 | $121.42 | 910.52 K | $8.07 B |
| 03/17/2026 | $129.97 | $129.50 (-0.36%) | $131.02 | $128.24 | 276.76 K | $8.42 B |
| 03/16/2026 | $129.48 | $129.05 (-0.33%) | $131.41 | $126.00 | 370.70 K | $8.39 B |
| 03/13/2026 | $130.15 | $128.65 (-1.15%) | $130.15 | $127.05 | 660.60 K | $8.36 B |
| 03/12/2026 | $131.27 | $128.86 (-1.84%) | $132.79 | $128.64 | 620.60 K | $8.38 B |
| 03/11/2026 | $131.80 | $132.02 (0.17%) | $133.28 | $130.04 | 563.85 K | $8.58 B |
| 03/10/2026 | $133.35 | $132.13 (-0.91%) | $134.13 | $131.40 | 503.10 K | $8.59 B |
| 03/09/2026 | $130.97 | $133.75 (2.12%) | $133.98 | $127.53 | 545.70 K | $8.69 B |
| 03/06/2026 | $134.00 | $132.08 (-1.43%) | $134.00 | $131.00 | 398.50 K | $8.59 B |
| 03/05/2026 | $136.00 | $134.73 (-0.93%) | $136.34 | $134.41 | 452.30 K | $8.76 B |
| 03/04/2026 | $139.34 | $137.04 (-1.65%) | $139.51 | $136.01 | 389.00 K | $8.91 B |
| 03/03/2026 | $140.64 | $139.76 (-0.63%) | $141.32 | $136.92 | 347.30 K | $9.08 B |
| 03/02/2026 | $143.00 | $142.67 (-0.23%) | $143.35 | $141.62 | 335.04 K | $9.27 B |
| 02/27/2026 | $141.53 | $143.71 (1.54%) | $144.01 | $141.00 | 344.63 K | $9.34 B |
| 02/26/2026 | $143.52 | $141.79 (-1.21%) | $143.92 | $141.00 | 331.30 K | $9.22 B |
| 02/25/2026 | $142.41 | $142.68 (0.19%) | $143.66 | $140.43 | 348.95 K | $9.27 B |
| 02/24/2026 | $146.07 | $144.14 (-1.32%) | $146.91 | $143.85 | 429.80 K | $9.37 B |
| 02/23/2026 | $143.49 | $145.72 (1.55%) | $146.24 | $143.13 | 513.50 K | $9.47 B |
| 02/20/2026 | $143.12 | $145.05 (1.35%) | $145.14 | $142.00 | 664.50 K | $9.43 B |
| 02/19/2026 | $141.65 | $143.16 (1.07%) | $143.32 | $141.03 | 525.55 K | $9.31 B |
| 02/18/2026 | $141.47 | $141.72 (0.18%) | $143.11 | $140.84 | 582.02 K | $9.21 B |
| 02/17/2026 | $139.26 | $141.65 (1.72%) | $143.62 | $139.26 | 614.71 K | $9.21 B |
| 02/13/2026 | $140.51 | $142.58 (1.47%) | $142.93 | $140.41 | 471.90 K | $9.27 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.
