5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
+4.45%
3 MONTH PERFORMANCE
+9.56%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
+0.50%
1 YEAR PERFORMANCE
+9.20%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $158.56 | $157.90 (-0.42%) | $158.56 | $156.63 | 292.05 K | $10.46 B |
| 07/10/2025 | $159.19 | $158.33 (-0.54%) | $160.36 | $158.33 | 361.60 K | $10.49 B |
| 07/09/2025 | $159.93 | $159.73 (-0.13%) | $160.01 | $158.10 | 252.80 K | $10.59 B |
| 07/08/2025 | $160.90 | $160.05 (-0.53%) | $162.58 | $159.85 | 342.70 K | $10.61 B |
| 07/07/2025 | $160.95 | $160.96 (0.01%) | $162.37 | $160.55 | 313.93 K | $10.67 B |
| 07/03/2025 | $160.60 | $161.04 (0.27%) | $161.36 | $159.82 | 235.10 K | $10.67 B |
| 07/02/2025 | $159.02 | $160.32 (0.82%) | $160.53 | $158.65 | 293.51 K | $10.62 B |
| 07/01/2025 | $156.43 | $159.01 (1.65%) | $159.80 | $155.96 | 338.40 K | $10.54 B |
| 06/30/2025 | $156.03 | $156.43 (0.26%) | $156.50 | $154.61 | 315.50 K | $10.37 B |
| 06/27/2025 | $154.66 | $155.82 (0.75%) | $156.11 | $154.23 | 643.15 K | $10.33 B |
| 06/26/2025 | $154.53 | $154.48 (-0.03%) | $155.58 | $153.12 | 658.23 K | $10.24 B |
| 06/25/2025 | $153.86 | $153.93 (0.05%) | $154.53 | $152.77 | 264.70 K | $10.20 B |
| 06/24/2025 | $154.57 | $153.87 (-0.45%) | $154.57 | $153.18 | 246.60 K | $10.20 B |
| 06/23/2025 | $149.49 | $153.79 (2.88%) | $153.94 | $149.49 | 356.52 K | $10.19 B |
| 06/20/2025 | $150.29 | $150.30 (0.01%) | $150.77 | $148.99 | 570.50 K | $9.96 B |
| 06/18/2025 | $149.12 | $149.70 (0.39%) | $150.73 | $149.12 | 383.20 K | $9.92 B |
| 06/17/2025 | $150.66 | $149.45 (-0.8%) | $151.26 | $149.13 | 379.73 K | $9.90 B |
| 06/16/2025 | $151.24 | $151.69 (0.3%) | $152.90 | $151.12 | 346.20 K | $10.05 B |
| 06/13/2025 | $153.00 | $151.16 (-1.2%) | $153.72 | $150.73 | 361.20 K | $10.02 B |
| 06/12/2025 | $151.41 | $154.35 (1.94%) | $154.62 | $151.41 | 337.23 K | $10.23 B |
| 06/11/2025 | $153.00 | $151.92 (-0.71%) | $153.59 | $151.60 | 380.82 K | $10.07 B |
| 06/10/2025 | $152.16 | $152.53 (0.24%) | $153.00 | $150.86 | 323.52 K | $10.11 B |
| 06/09/2025 | $152.71 | $151.60 (-0.73%) | $153.18 | $151.36 | 388.40 K | $10.05 B |
| 06/06/2025 | $154.37 | $153.31 (-0.69%) | $154.48 | $152.21 | 264.72 K | $10.16 B |
| 06/05/2025 | $151.58 | $152.49 (0.6%) | $153.34 | $149.05 | 482.40 K | $10.11 B |
| 06/04/2025 | $156.49 | $150.41 (-3.89%) | $156.52 | $150.29 | 831.92 K | $9.97 B |
| 06/03/2025 | $156.18 | $156.26 (0.05%) | $157.44 | $156.00 | 397.80 K | $10.36 B |
| 06/02/2025 | $157.54 | $156.91 (-0.4%) | $159.07 | $155.26 | 349.60 K | $10.40 B |
| 05/30/2025 | $158.24 | $158.40 (0.1%) | $158.78 | $156.54 | 335.10 K | $10.50 B |
| 05/29/2025 | $157.83 | $158.33 (0.32%) | $158.67 | $156.82 | 232.10 K | $10.49 B |
| 05/28/2025 | $158.16 | $157.40 (-0.48%) | $158.84 | $157.26 | 364.44 K | $10.43 B |
| 05/27/2025 | $157.03 | $158.16 (0.72%) | $158.44 | $156.69 | 352.80 K | $10.48 B |
| 05/23/2025 | $155.12 | $155.94 (0.53%) | $156.18 | $154.26 | 260.55 K | $10.33 B |
| 05/22/2025 | $156.36 | $156.65 (0.19%) | $157.26 | $155.56 | 278.90 K | $10.38 B |
| 05/21/2025 | $156.86 | $156.45 (-0.26%) | $157.65 | $155.83 | 319.80 K | $10.37 B |
| 05/20/2025 | $160.26 | $158.53 (-1.08%) | $160.26 | $157.91 | 388.10 K | $10.51 B |
| 05/19/2025 | $156.36 | $158.08 (1.1%) | $158.34 | $156.31 | 185.44 K | $10.48 B |
| 05/16/2025 | $155.18 | $157.01 (1.18%) | $157.15 | $154.59 | 278.61 K | $10.41 B |
| 05/15/2025 | $152.35 | $154.95 (1.71%) | $155.48 | $152.35 | 278.11 K | $10.27 B |
| 05/14/2025 | $153.62 | $152.48 (-0.74%) | $153.62 | $150.97 | 350.10 K | $10.11 B |
| 05/13/2025 | $156.31 | $153.64 (-1.71%) | $156.31 | $153.20 | 339.42 K | $10.18 B |
| 05/12/2025 | $155.79 | $155.52 (-0.17%) | $156.59 | $153.70 | 352.50 K | $10.31 B |
| 05/09/2025 | $153.91 | $153.32 (-0.38%) | $154.30 | $152.94 | 231.64 K | $10.16 B |
| 05/08/2025 | $151.79 | $153.36 (1.03%) | $154.57 | $151.24 | 302.50 K | $10.16 B |
| 05/07/2025 | $151.88 | $151.39 (-0.32%) | $153.15 | $150.62 | 318.40 K | $10.03 B |
| 05/06/2025 | $150.25 | $150.92 (0.45%) | $152.04 | $149.42 | 312.00 K | $10.00 B |
| 05/05/2025 | $151.43 | $151.48 (0.03%) | $153.22 | $150.88 | 267.60 K | $10.04 B |
| 05/02/2025 | $152.99 | $152.00 (-0.65%) | $153.00 | $147.79 | 431.61 K | $10.07 B |
| 05/01/2025 | $148.45 | $148.28 (-0.11%) | $150.53 | $146.96 | 445.33 K | $9.83 B |
| 04/30/2025 | $149.07 | $149.95 (0.59%) | $149.99 | $147.21 | 556.20 K | $9.94 B |
| 04/29/2025 | $149.76 | $150.30 (0.36%) | $151.98 | $149.01 | 359.94 K | $9.96 B |
| 04/28/2025 | $149.80 | $149.70 (-0.07%) | $151.03 | $148.28 | 235.23 K | $9.92 B |
| 04/25/2025 | $150.85 | $149.06 (-1.19%) | $153.00 | $147.57 | 220.50 K | $9.91 B |
| 04/24/2025 | $147.93 | $151.46 (2.39%) | $152.00 | $145.46 | 424.55 K | $10.07 B |
| 04/23/2025 | $147.87 | $148.05 (0.12%) | $149.32 | $147.22 | 537.00 K | $9.85 B |
| 04/22/2025 | $144.50 | $146.02 (1.05%) | $146.82 | $143.59 | 217.80 K | $9.71 B |
| 04/21/2025 | $143.30 | $142.58 (-0.5%) | $144.05 | $141.10 | 291.63 K | $9.48 B |
| 04/17/2025 | $145.40 | $143.83 (-1.08%) | $145.76 | $140.71 | 390.61 K | $9.57 B |
| 04/16/2025 | $144.06 | $145.00 (0.65%) | $145.82 | $142.57 | 307.70 K | $9.64 B |
| 04/15/2025 | $146.10 | $143.94 (-1.48%) | $146.54 | $143.77 | 250.70 K | $9.57 B |
| 04/14/2025 | $145.80 | $145.79 (-0.01%) | $146.40 | $143.79 | 249.30 K | $9.70 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.
