5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-20.31%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-20.98%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $122.91 | $124.95 (1.66%) | $125.01 | $122.66 | 512.66 K | $8.25 B |
| 01/29/2026 | $124.29 | $123.85 (-0.35%) | $125.28 | $122.59 | 386.03 K | $8.17 B |
| 01/28/2026 | $124.20 | $123.70 (-0.4%) | $125.07 | $123.25 | 347.82 K | $8.16 B |
| 01/27/2026 | $124.95 | $124.74 (-0.17%) | $126.30 | $124.17 | 303.12 K | $8.23 B |
| 01/26/2026 | $126.42 | $126.35 (-0.06%) | $126.99 | $125.10 | 315.41 K | $8.34 B |
| 01/23/2026 | $124.34 | $126.00 (1.34%) | $126.28 | $123.87 | 429.50 K | $8.31 B |
| 01/22/2026 | $125.05 | $124.47 (-0.46%) | $126.41 | $124.06 | 369.70 K | $8.21 B |
| 01/21/2026 | $124.31 | $125.01 (0.56%) | $125.62 | $123.90 | 421.09 K | $8.25 B |
| 01/20/2026 | $124.90 | $123.82 (-0.86%) | $125.53 | $123.44 | 275.14 K | $8.17 B |
| 01/16/2026 | $124.00 | $124.71 (0.57%) | $125.20 | $123.24 | 363.41 K | $8.23 B |
| 01/15/2026 | $127.14 | $125.11 (-1.6%) | $127.22 | $124.52 | 381.01 K | $8.26 B |
| 01/14/2026 | $124.11 | $126.85 (2.21%) | $127.16 | $124.11 | 611.74 K | $8.37 B |
| 01/13/2026 | $125.05 | $123.50 (-1.24%) | $125.44 | $122.54 | 351.90 K | $8.15 B |
| 01/12/2026 | $124.00 | $125.13 (0.91%) | $125.30 | $122.98 | 477.34 K | $8.26 B |
| 01/09/2026 | $122.08 | $123.85 (1.45%) | $124.97 | $121.46 | 429.10 K | $8.17 B |
| 01/08/2026 | $119.92 | $122.44 (2.1%) | $123.37 | $119.52 | 330.02 K | $8.08 B |
| 01/07/2026 | $120.67 | $120.44 (-0.19%) | $121.95 | $117.61 | 478.50 K | $7.95 B |
| 01/06/2026 | $122.22 | $120.56 (-1.36%) | $122.85 | $120.11 | 777.20 K | $7.96 B |
| 01/05/2026 | $121.76 | $123.00 (1.02%) | $124.58 | $121.76 | 435.70 K | $8.12 B |
| 01/02/2026 | $121.74 | $122.54 (0.66%) | $123.00 | $120.78 | 295.10 K | $8.09 B |
| 12/31/2025 | $121.52 | $121.96 (0.36%) | $123.33 | $121.35 | 314.34 K | $8.05 B |
| 12/30/2025 | $122.80 | $122.74 (-0.05%) | $124.30 | $122.42 | 289.80 K | $8.10 B |
| 12/29/2025 | $123.29 | $123.21 (-0.06%) | $124.31 | $122.32 | 400.20 K | $8.13 B |
| 12/26/2025 | $122.37 | $123.25 (0.72%) | $123.48 | $121.72 | 306.00 K | $8.13 B |
| 12/24/2025 | $122.53 | $122.75 (0.18%) | $123.17 | $121.76 | 198.02 K | $8.10 B |
| 12/23/2025 | $122.87 | $122.19 (-0.55%) | $123.03 | $121.32 | 311.70 K | $8.06 B |
| 12/22/2025 | $121.39 | $122.74 (1.11%) | $123.70 | $121.07 | 527.80 K | $8.10 B |
| 12/19/2025 | $123.34 | $121.39 (-1.58%) | $124.33 | $121.26 | 1.30 M | $8.01 B |
| 12/18/2025 | $123.67 | $122.62 (-0.85%) | $124.12 | $122.03 | 457.12 K | $8.09 B |
| 12/17/2025 | $122.11 | $123.63 (1.24%) | $124.60 | $120.08 | 567.30 K | $8.16 B |
| 12/16/2025 | $122.67 | $122.83 (0.13%) | $123.85 | $119.52 | 644.80 K | $8.11 B |
| 12/15/2025 | $121.48 | $122.33 (0.7%) | $122.46 | $120.48 | 588.60 K | $8.07 B |
| 12/12/2025 | $118.52 | $121.47 (2.49%) | $121.64 | $117.65 | 656.40 K | $8.02 B |
| 12/11/2025 | $117.96 | $118.01 (0.04%) | $118.67 | $117.16 | 389.72 K | $7.79 B |
| 12/10/2025 | $116.17 | $117.17 (0.86%) | $117.80 | $115.13 | 734.71 K | $7.73 B |
| 12/09/2025 | $119.60 | $115.72 (-3.24%) | $119.85 | $115.36 | 640.30 K | $7.64 B |
| 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 |
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.
