Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.00	20.35	19.90	20.04	20.04	-0.05%	2,282,382
Nov 19, 2024	20.35	20.35	19.87	20.05	20.05	-2.67%	2,758,424
Nov 18, 2024	21.08	21.37	20.51	20.60	20.60	-1.90%	3,889,370
Nov 15, 2024	20.39	21.03	19.91	21.00	21.00	2.34%	5,898,896
Nov 14, 2024	19.00	21.25	18.70	20.52	20.52	4.43%	19,105,749
Nov 13, 2024	19.33	19.68	19.04	19.65	19.65	1.34%	2,588,509
Nov 12, 2024	19.76	19.89	19.25	19.39	19.39	-2.76%	3,806,991
Nov 11, 2024	20.60	20.76	19.92	19.94	19.94	-2.83%	3,604,300
Nov 8, 2024	20.10	20.70	19.37	20.52	20.52	-6.68%	11,188,509
Nov 7, 2024	22.05	22.85	21.91	21.99	21.99	-0.05%	7,570,135
Nov 6, 2024	21.47	22.10	21.05	22.00	22.00	7.21%	12,084,796
Nov 5, 2024	20.10	20.58	19.95	20.52	20.52	1.89%	3,056,060
Nov 4, 2024	20.27	20.57	19.86	20.14	20.14	0.20%	3,959,499
Nov 1, 2024	19.84	20.17	19.20	20.10	20.10	1.82%	5,134,276
Oct 31, 2024	19.45	19.76	18.75	19.74	19.74	1.44%	6,863,253
Oct 30, 2024	20.22	20.38	19.27	19.46	19.46	-4.98%	11,856,527
Oct 29, 2024	21.20	21.60	20.48	20.48	20.48	-4.25%	9,373,730
Oct 28, 2024	21.44	21.76	21.00	21.39	21.39	0.61%	11,091,146
Oct 25, 2024	22.34	23.25	20.99	21.26	21.26	-48.89%	52,166,880
Oct 24, 2024	42.12	42.21	41.46	41.60	41.60	-0.50%	18,267,725
Oct 23, 2024	41.91	42.01	41.23	41.81	41.81	-0.59%	1,173,778
Oct 22, 2024	41.91	42.21	41.72	42.06	42.06	0.05%	640,564
Oct 21, 2024	41.92	42.33	41.71	42.04	42.04	0.14%	949,713
Oct 18, 2024	42.80	42.91	41.90	41.98	41.98	-1.55%	1,360,192
Oct 17, 2024	42.77	42.95	41.96	42.64	42.64	-0.63%	1,204,090
Oct 16, 2024	43.04	43.15	42.67	42.91	42.91	-0.30%	1,138,827
Oct 15, 2024	43.00	43.20	42.78	43.04	43.04	-0.02%	919,993
Oct 14, 2024	43.01	43.20	42.76	43.05	43.05	0.16%	1,023,065
Oct 11, 2024	43.19	43.34	42.79	42.98	42.98	-0.39%	882,301
Oct 10, 2024	42.95	43.21	42.41	43.15	43.15	0.35%	1,382,385
Oct 9, 2024	42.89	43.04	42.61	43.00	43.00	0.89%	900,682
Oct 8, 2024	42.29	42.75	42.28	42.62	42.62	-0.05%	868,987
Oct 7, 2024	42.30	42.82	42.09	42.64	42.64	0.85%	1,379,685
Oct 4, 2024	42.30	42.64	42.05	42.28	42.28	0.74%	1,751,397
Oct 3, 2024	42.09	42.22	41.95	41.97	41.97	-0.50%	992,323
Oct 2, 2024	42.05	42.45	41.77	42.18	42.18	0.09%	1,363,038
Oct 1, 2024	42.97	43.14	41.88	42.14	42.14	-0.71%	2,281,537
Sep 30, 2024	39.47	42.73	39.04	42.44	42.44	7.52%	4,498,232
Sep 27, 2024	38.91	39.58	38.88	39.47	39.47	1.70%	1,509,136
Sep 26, 2024	39.00	39.06	38.27	38.81	38.81	1.04%	2,244,763
Sep 25, 2024	38.30	38.50	38.06	38.41	38.41	0.34%	986,286
Sep 24, 2024	38.75	38.75	38.13	38.28	38.28	0.47%	1,082,799
Sep 23, 2024	38.42	38.70	37.73	38.10	38.10	-0.50%	1,305,379
Sep 20, 2024	38.83	39.10	38.00	38.29	38.29	-1.49%	2,640,466
Sep 19, 2024	39.50	39.55	38.69	38.87	38.87	-0.51%	1,036,997
Sep 18, 2024	39.77	40.06	38.86	39.07	39.07	-2.06%	1,222,097
Sep 17, 2024	39.02	41.01	38.68	39.89	39.89	3.18%	3,269,975
Sep 16, 2024	38.25	38.67	37.58	38.66	38.66	1.15%	1,067,789
Sep 13, 2024	38.55	39.31	37.91	38.22	38.22	-2.65%	2,044,672
Sep 12, 2024	40.45	40.70	38.57	39.26	39.26	-2.97%	1,976,424
Sep 11, 2024	37.71	40.52	37.18	40.46	40.46	7.01%	3,622,422
Sep 10, 2024	36.50	37.93	36.32	37.81	37.81	3.45%	2,212,021
Sep 9, 2024	34.31	37.05	34.31	36.55	36.55	5.12%	2,509,251
Sep 6, 2024	35.27	35.52	34.70	34.77	34.77	-1.28%	1,968,607
Sep 5, 2024	36.13	36.16	35.00	35.22	35.22	-2.30%	1,497,041
Sep 4, 2024	35.84	36.61	35.78	36.05	36.05	0.06%	874,450
Sep 3, 2024	35.65	36.15	35.28	36.03	36.03	0.87%	995,376
Aug 30, 2024	36.19	36.23	35.64	35.72	35.72	-0.45%	1,313,483
Aug 29, 2024	35.96	36.05	35.62	35.88	35.88	-0.06%	865,799
Aug 28, 2024	35.82	36.14	35.42	35.90	35.90	0.06%	969,163
Aug 27, 2024	35.65	36.03	35.06	35.88	35.88	1.38%	898,499
Aug 26, 2024	35.96	35.99	35.31	35.39	35.39	-1.09%	949,445
Aug 23, 2024	35.24	35.93	35.13	35.78	35.78	2.08%	1,964,862
Aug 22, 2024	35.70	35.95	34.81	35.05	35.05	-1.10%	1,875,315
Aug 21, 2024	33.90	35.50	33.71	35.44	35.44	7.36%	4,239,705
Aug 20, 2024	32.98	33.07	32.52	33.01	33.01	0.30%	705,506
Aug 19, 2024	32.60	33.28	32.60	32.91	32.91	1.36%	944,387
Aug 16, 2024	31.84	32.60	31.76	32.47	32.47	2.36%	1,464,586
Aug 15, 2024	31.50	31.79	31.05	31.72	31.72	5.28%	1,743,266
Aug 14, 2024	30.05	30.33	29.85	30.13	30.13	0.74%	1,143,134
Aug 13, 2024	29.70	30.18	29.70	29.91	29.91	1.01%	954,132
Aug 12, 2024	30.54	30.60	29.28	29.61	29.61	-3.05%	1,806,799
Aug 9, 2024	30.75	31.35	30.44	30.54	30.54	-4.86%	3,019,603
Aug 8, 2024	32.60	32.71	31.81	32.10	32.10	0.69%	1,068,826
Aug 7, 2024	32.70	32.78	31.73	31.88	31.88	-1.85%	1,278,719
Aug 6, 2024	32.37	33.23	32.09	32.48	32.48	0.59%	2,527,418
Aug 5, 2024	32.50	32.68	32.10	32.29	32.29	-2.74%	990,968
Aug 2, 2024	32.77	33.35	32.43	33.20	33.20	-0.27%	585,461
Aug 1, 2024	33.50	33.60	33.04	33.29	33.29	-0.75%	660,447
Jul 31, 2024	33.97	34.01	33.42	33.54	33.54	-1.21%	568,175
Jul 30, 2024	33.77	33.98	33.39	33.95	33.95	0.74%	406,966
Jul 29, 2024	33.75	33.76	33.37	33.70	33.70	-0.15%	463,530
Jul 26, 2024	33.51	33.80	33.40	33.75	33.75	1.32%	476,578
Jul 25, 2024	32.96	33.43	32.67	33.31	33.31	1.09%	475,641
Jul 24, 2024	33.59	33.59	32.81	32.95	32.95	-2.02%	634,924
Jul 23, 2024	33.93	34.14	33.44	33.63	33.63	-1.09%	760,785
Jul 22, 2024	33.70	34.02	33.31	34.00	34.00	0.95%	603,529
Jul 19, 2024	34.20	34.29	33.55	33.68	33.68	-1.43%	617,974
Jul 18, 2024	34.90	35.10	34.16	34.17	34.17	-2.12%	598,307
Jul 17, 2024	35.09	35.50	34.91	34.91	34.91	-1.38%	1,034,131
Jul 16, 2024	35.17	35.60	35.00	35.40	35.40	1.00%	1,278,388
Jul 15, 2024	35.91	35.92	34.70	35.05	35.05	-2.12%	1,577,805
Jul 12, 2024	35.49	35.93	35.26	35.81	35.81	1.82%	979,897
Jul 11, 2024	34.25	35.19	34.20	35.17	35.17	3.17%	1,609,101
Jul 10, 2024	34.05	34.19	33.87	34.09	34.09	0.29%	753,934
Jul 9, 2024	33.99	34.08	33.83	33.99	33.99	-0.09%	916,696
Jul 8, 2024	33.40	34.16	33.35	34.02	34.02	1.89%	966,845
Jul 5, 2024	33.24	33.39	33.06	33.39	33.39	0.18%	682,272
Jul 3, 2024	33.60	33.77	33.23	33.33	33.33	-0.30%	374,682
Jul 2, 2024	33.98	34.00	33.07	33.43	33.43	-1.44%	1,123,942