5 DAY PERFORMANCE
+10.90%
1 MONTH PERFORMANCE
+15.32%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
+8.53%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-14.16%
Aptargroup Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $125.94 | $125.98 (0.03%) | $127.12 | $124.76 | 727.45 K | $8.07 B |
| 06/25/2026 | $125.73 | $126.43 (0.56%) | $128.14 | $124.90 | 363.52 K | $8.10 B |
| 06/24/2026 | $121.98 | $124.28 (1.89%) | $125.05 | $121.77 | 404.91 K | $7.96 B |
| 06/23/2026 | $120.36 | $120.61 (0.21%) | $122.58 | $119.08 | 514.12 K | $7.73 B |
| 06/22/2026 | $119.56 | $120.00 (0.37%) | $121.01 | $118.88 | 468.40 K | $7.69 B |
| 06/18/2026 | $120.46 | $120.32 (-0.12%) | $122.55 | $119.11 | 750.61 K | $7.71 B |
| 06/17/2026 | $121.62 | $119.99 (-1.34%) | $122.35 | $119.46 | 680.55 K | $7.69 B |
| 06/16/2026 | $118.50 | $120.65 (1.81%) | $121.05 | $113.77 | 474.73 K | $7.73 B |
| 06/15/2026 | $118.70 | $118.08 (-0.52%) | $120.74 | $117.56 | 576.14 K | $7.56 B |
| 06/12/2026 | $117.90 | $117.72 (-0.15%) | $118.47 | $116.38 | 342.61 K | $7.54 B |
| 06/11/2026 | $115.11 | $116.58 (1.28%) | $117.01 | $114.26 | 395.20 K | $7.47 B |
| 06/10/2026 | $116.15 | $114.67 (-1.27%) | $116.55 | $113.37 | 496.80 K | $7.34 B |
| 06/09/2026 | $113.28 | $115.90 (2.31%) | $116.15 | $112.67 | 444.40 K | $7.42 B |
| 06/08/2026 | $112.26 | $111.94 (-0.29%) | $112.64 | $110.95 | 422.20 K | $7.17 B |
| 06/05/2026 | $113.09 | $113.36 (0.24%) | $114.59 | $111.98 | 466.30 K | $7.26 B |
| 06/04/2026 | $114.95 | $112.55 (-2.09%) | $115.76 | $111.54 | 337.60 K | $7.21 B |
| 06/03/2026 | $111.69 | $112.53 (0.75%) | $114.02 | $111.69 | 372.60 K | $7.21 B |
| 06/02/2026 | $111.95 | $112.18 (0.21%) | $113.05 | $111.24 | 452.40 K | $7.19 B |
| 06/01/2026 | $114.69 | $112.38 (-2.01%) | $115.13 | $112.03 | 706.85 K | $7.20 B |
| 05/29/2026 | $115.06 | $115.85 (0.69%) | $117.26 | $113.75 | 559.60 K | $7.42 B |
| 05/28/2026 | $114.81 | $115.99 (1.03%) | $116.34 | $113.35 | 510.10 K | $7.43 B |
| 05/27/2026 | $116.94 | $115.30 (-1.4%) | $118.11 | $114.73 | 464.07 K | $7.38 B |
| 05/26/2026 | $116.20 | $116.38 (0.15%) | $116.97 | $115.37 | 344.53 K | $7.45 B |
| 05/22/2026 | $115.80 | $116.23 (0.37%) | $116.80 | $114.71 | 405.80 K | $7.44 B |
| 05/21/2026 | $116.50 | $115.51 (-0.85%) | $116.50 | $112.77 | 345.60 K | $7.40 B |
| 05/20/2026 | $114.07 | $115.26 (1.04%) | $115.45 | $111.55 | 562.60 K | $7.38 B |
| 05/19/2026 | $115.89 | $113.61 (-1.97%) | $116.04 | $112.45 | 575.80 K | $7.28 B |
| 05/18/2026 | $115.60 | $115.81 (0.18%) | $117.32 | $115.17 | 433.10 K | $7.42 B |
| 05/15/2026 | $117.91 | $114.67 (-2.75%) | $117.92 | $114.47 | 447.00 K | $7.34 B |
| 05/14/2026 | $118.73 | $117.99 (-0.62%) | $120.16 | $117.04 | 531.02 K | $7.56 B |
| 05/13/2026 | $118.00 | $117.88 (-0.1%) | $118.75 | $116.43 | 679.53 K | $7.55 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 | $7.95 B |
| 04/23/2026 | $125.38 | $124.94 (-0.35%) | $127.44 | $124.44 | 440.80 K | $8.00 B |
| 04/22/2026 | $127.28 | $124.55 (-2.14%) | $127.28 | $122.96 | 458.93 K | $7.98 B |
| 04/21/2026 | $130.70 | $126.69 (-3.07%) | $132.25 | $126.69 | 310.25 K | $8.11 B |
| 04/20/2026 | $130.57 | $130.92 (0.27%) | $131.99 | $129.66 | 403.61 K | $8.39 B |
| 04/17/2026 | $129.65 | $130.63 (0.76%) | $132.29 | $129.65 | 401.10 K | $8.37 B |
| 04/16/2026 | $126.90 | $128.29 (1.1%) | $130.33 | $126.90 | 393.83 K | $8.22 B |
| 04/15/2026 | $130.81 | $129.65 (-0.89%) | $131.03 | $128.60 | 407.13 K | $8.30 B |
| 04/14/2026 | $131.23 | $131.01 (-0.17%) | $132.72 | $130.97 | 315.56 K | $8.39 B |
| 04/13/2026 | $130.80 | $132.11 (1%) | $132.42 | $127.58 | 396.32 K | $8.46 B |
| 04/10/2026 | $132.25 | $131.50 (-0.57%) | $132.70 | $130.85 | 407.43 K | $8.42 B |
| 04/09/2026 | $131.22 | $131.40 (0.14%) | $132.44 | $127.34 | 424.13 K | $8.42 B |
| 04/08/2026 | $131.38 | $132.02 (0.49%) | $132.67 | $128.15 | 645.21 K | $8.46 B |
| 04/07/2026 | $125.32 | $125.61 (0.23%) | $127.17 | $124.80 | 376.90 K | $8.05 B |
| 04/06/2026 | $124.59 | $126.01 (1.14%) | $126.19 | $124.59 | 461.12 K | $8.07 B |
| 04/02/2026 | $125.14 | $126.01 (0.7%) | $127.09 | $124.25 | 297.50 K | $8.07 B |
| 04/01/2026 | $127.34 | $126.75 (-0.46%) | $128.64 | $126.33 | 380.20 K | $8.12 B |
| 03/31/2026 | $124.39 | $126.02 (1.31%) | $126.96 | $123.59 | 557.92 K | $8.07 B |
| 03/30/2026 | $122.56 | $123.36 (0.65%) | $123.94 | $121.10 | 562.00 K | $7.90 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.
