Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
20.06
-0.12 (-0.59%)
Feb 9, 2026, 4:00 PM EST - Market closed
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 20.01 | 20.18 | 19.57 | 20.06 | 20.06 | -0.59% | 3,538,349 |
| Feb 6, 2026 | 19.80 | 20.57 | 19.79 | 20.18 | 20.18 | 2.59% | 3,081,244 |
| Feb 5, 2026 | 20.22 | 20.55 | 19.32 | 19.67 | 19.67 | -5.20% | 5,123,344 |
| Feb 4, 2026 | 20.52 | 21.43 | 19.32 | 20.75 | 20.75 | 3.34% | 8,081,054 |
| Feb 3, 2026 | 22.82 | 23.22 | 19.76 | 20.08 | 20.08 | -13.22% | 11,937,993 |
| Feb 2, 2026 | 22.79 | 23.51 | 22.56 | 23.14 | 23.14 | 2.53% | 4,554,254 |
| Jan 30, 2026 | 23.02 | 23.14 | 22.41 | 22.57 | 22.57 | -1.70% | 3,556,497 |
| Jan 29, 2026 | 23.02 | 23.27 | 22.32 | 22.96 | 22.96 | -0.35% | 3,703,285 |
| Jan 28, 2026 | 23.84 | 23.90 | 22.91 | 23.04 | 23.04 | -3.56% | 2,667,623 |
| Jan 27, 2026 | 24.48 | 24.48 | 23.60 | 23.89 | 23.89 | -1.89% | 2,908,728 |
| Jan 26, 2026 | 24.46 | 24.78 | 23.96 | 24.35 | 24.35 | -1.30% | 2,850,939 |
| Jan 23, 2026 | 25.25 | 25.35 | 24.46 | 24.67 | 24.67 | -2.30% | 2,900,917 |
| Jan 22, 2026 | 25.99 | 26.26 | 25.13 | 25.25 | 25.25 | 1.20% | 3,012,171 |
| Jan 21, 2026 | 24.71 | 25.27 | 24.47 | 24.95 | 24.95 | 2.04% | 2,183,047 |
| Jan 20, 2026 | 24.29 | 25.25 | 24.17 | 24.45 | 24.45 | -1.57% | 2,667,840 |
| Jan 16, 2026 | 25.57 | 25.57 | 24.51 | 24.84 | 24.84 | -3.23% | 2,650,914 |
| Jan 15, 2026 | 25.63 | 25.74 | 25.31 | 25.67 | 25.67 | -0.27% | 1,772,057 |
| Jan 14, 2026 | 26.06 | 26.25 | 25.61 | 25.74 | 25.74 | -1.53% | 1,397,190 |
| Jan 13, 2026 | 25.46 | 26.33 | 25.46 | 26.14 | 26.14 | 2.59% | 1,778,674 |
| Jan 12, 2026 | 25.62 | 25.62 | 24.97 | 25.48 | 25.48 | -2.45% | 2,392,419 |
| Jan 9, 2026 | 26.39 | 26.89 | 25.48 | 26.12 | 26.12 | -0.19% | 1,805,335 |
| Jan 8, 2026 | 25.09 | 26.58 | 24.83 | 26.17 | 26.17 | 2.71% | 2,736,687 |
| Jan 7, 2026 | 25.67 | 25.98 | 25.41 | 25.48 | 25.48 | -1.13% | 1,704,472 |
| Jan 6, 2026 | 24.71 | 26.06 | 24.38 | 25.77 | 25.77 | 4.46% | 2,776,505 |
| Jan 5, 2026 | 24.80 | 25.30 | 24.61 | 24.67 | 24.67 | 1.15% | 3,357,489 |
| Jan 2, 2026 | 24.64 | 24.72 | 24.13 | 24.39 | 24.39 | -0.04% | 2,193,663 |
| Dec 31, 2025 | 24.55 | 24.61 | 24.17 | 24.40 | 24.40 | -0.45% | 1,186,700 |
| Dec 30, 2025 | 24.48 | 24.68 | 24.45 | 24.51 | 24.51 | -0.41% | 1,280,163 |
| Dec 29, 2025 | 24.76 | 24.94 | 24.28 | 24.61 | 24.61 | -1.52% | 1,595,154 |
| Dec 26, 2025 | 24.81 | 25.11 | 24.62 | 24.99 | 24.99 | 0.73% | 937,203 |
| Dec 24, 2025 | 24.91 | 25.00 | 24.62 | 24.81 | 24.81 | -0.36% | 777,758 |
| Dec 23, 2025 | 25.27 | 25.36 | 24.72 | 24.90 | 24.90 | -1.43% | 1,653,180 |
| Dec 22, 2025 | 25.35 | 25.57 | 25.11 | 25.26 | 25.26 | 0.04% | 1,257,704 |
| Dec 19, 2025 | 25.53 | 25.77 | 25.05 | 25.25 | 25.25 | -0.55% | 2,676,141 |
| Dec 18, 2025 | 25.63 | 25.97 | 25.35 | 25.39 | 25.39 | 0.51% | 3,501,457 |
| Dec 17, 2025 | 25.78 | 25.99 | 25.05 | 25.26 | 25.26 | -1.75% | 3,765,931 |
| Dec 16, 2025 | 25.70 | 26.08 | 25.54 | 25.71 | 25.71 | -1.00% | 2,686,833 |
| Dec 15, 2025 | 26.03 | 26.28 | 25.59 | 25.97 | 25.97 | -0.23% | 2,759,376 |
| Dec 12, 2025 | 26.92 | 27.00 | 25.85 | 26.03 | 26.03 | -2.55% | 3,797,845 |
| Dec 11, 2025 | 25.87 | 26.72 | 25.81 | 26.71 | 26.71 | 2.69% | 3,070,865 |
| Dec 10, 2025 | 26.37 | 26.37 | 25.64 | 26.01 | 26.01 | 0.31% | 3,058,838 |
| Dec 9, 2025 | 26.00 | 26.35 | 25.72 | 25.93 | 25.93 | -1.29% | 2,459,561 |
| Dec 8, 2025 | 26.85 | 26.85 | 26.02 | 26.27 | 26.27 | -2.85% | 2,865,057 |
| Dec 5, 2025 | 27.65 | 27.84 | 26.93 | 27.04 | 27.04 | -2.24% | 1,802,948 |
| Dec 4, 2025 | 27.21 | 28.27 | 26.95 | 27.66 | 27.66 | 1.02% | 2,618,325 |
| Dec 3, 2025 | 25.64 | 27.50 | 25.34 | 27.38 | 27.38 | 8.82% | 5,102,716 |
| Dec 2, 2025 | 25.28 | 25.66 | 25.02 | 25.16 | 25.16 | -0.16% | 2,220,862 |
| Dec 1, 2025 | 25.09 | 25.69 | 24.88 | 25.20 | 25.20 | -0.67% | 2,538,544 |
| Nov 28, 2025 | 25.67 | 25.67 | 25.25 | 25.37 | 25.37 | -0.98% | 1,654,386 |
| Nov 26, 2025 | 24.92 | 25.76 | 24.76 | 25.62 | 25.62 | 2.93% | 2,689,729 |