Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
20.77
-0.07 (-0.34%)
Aug 7, 2025, 4:00 PM - Market closed
Capri Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 21.10 | 21.10 | 19.40 | 20.77 | 20.77 | -0.34% | 4,670,072 |
Aug 6, 2025 | 20.60 | 21.50 | 19.61 | 20.84 | 20.84 | 14.51% | 12,219,176 |
Aug 5, 2025 | 18.24 | 18.36 | 17.30 | 18.20 | 18.20 | -0.60% | 4,753,957 |
Aug 4, 2025 | 17.10 | 18.31 | 17.06 | 18.31 | 18.31 | 7.77% | 5,209,221 |
Aug 1, 2025 | 17.62 | 17.75 | 16.84 | 16.99 | 16.99 | -6.60% | 4,417,322 |
Jul 31, 2025 | 18.33 | 18.61 | 18.08 | 18.19 | 18.19 | -2.15% | 3,612,723 |
Jul 30, 2025 | 19.40 | 19.50 | 18.43 | 18.59 | 18.59 | -2.92% | 2,009,655 |
Jul 29, 2025 | 19.65 | 19.74 | 18.89 | 19.15 | 19.15 | -2.99% | 2,072,351 |
Jul 28, 2025 | 19.74 | 20.00 | 19.52 | 19.74 | 19.74 | 0.41% | 1,910,645 |
Jul 25, 2025 | 19.76 | 19.87 | 18.87 | 19.66 | 19.66 | 0.41% | 2,491,028 |
Jul 24, 2025 | 19.65 | 20.03 | 19.34 | 19.58 | 19.58 | -1.51% | 1,988,275 |
Jul 23, 2025 | 20.13 | 20.21 | 19.60 | 19.88 | 19.88 | 1.79% | 1,864,464 |
Jul 22, 2025 | 19.41 | 19.65 | 19.02 | 19.53 | 19.53 | 0.62% | 2,718,491 |
Jul 21, 2025 | 19.78 | 20.17 | 19.37 | 19.41 | 19.41 | -0.82% | 2,357,323 |
Jul 18, 2025 | 19.42 | 19.70 | 19.31 | 19.57 | 19.57 | 0.51% | 1,399,081 |
Jul 17, 2025 | 18.75 | 19.62 | 18.53 | 19.47 | 19.47 | 4.79% | 3,009,567 |
Jul 16, 2025 | 18.70 | 18.86 | 18.23 | 18.58 | 18.58 | -0.59% | 2,269,195 |
Jul 15, 2025 | 19.57 | 19.65 | 18.64 | 18.69 | 18.69 | -2.55% | 1,665,870 |
Jul 14, 2025 | 19.02 | 19.24 | 18.65 | 19.18 | 19.18 | -0.36% | 2,011,886 |
Jul 11, 2025 | 19.27 | 19.65 | 19.10 | 19.25 | 19.25 | -2.48% | 1,967,208 |
Jul 10, 2025 | 19.53 | 20.05 | 19.40 | 19.74 | 19.74 | 1.08% | 2,525,201 |
Jul 9, 2025 | 18.90 | 19.58 | 18.82 | 19.53 | 19.53 | 3.88% | 3,362,656 |
Jul 8, 2025 | 18.59 | 18.81 | 17.97 | 18.80 | 18.80 | 1.62% | 3,175,827 |
Jul 7, 2025 | 18.07 | 18.76 | 17.97 | 18.50 | 18.50 | 1.98% | 2,963,343 |
Jul 3, 2025 | 18.23 | 18.32 | 17.89 | 18.14 | 18.14 | 0.06% | 1,660,330 |
Jul 2, 2025 | 18.34 | 18.49 | 17.66 | 18.13 | 18.13 | -0.44% | 3,813,365 |
Jul 1, 2025 | 17.61 | 18.86 | 17.56 | 18.21 | 18.21 | 2.88% | 3,609,768 |
Jun 30, 2025 | 17.55 | 17.78 | 17.44 | 17.70 | 17.70 | 0.68% | 2,410,282 |
Jun 27, 2025 | 17.74 | 17.87 | 17.16 | 17.58 | 17.58 | 0.29% | 18,916,665 |
Jun 26, 2025 | 17.11 | 17.57 | 16.88 | 17.53 | 17.53 | 3.24% | 2,090,909 |
Jun 25, 2025 | 16.93 | 17.14 | 16.67 | 16.98 | 16.98 | 0.41% | 2,067,799 |
Jun 24, 2025 | 17.08 | 17.25 | 16.56 | 16.91 | 16.91 | 0.77% | 2,034,637 |
Jun 23, 2025 | 16.58 | 16.90 | 16.22 | 16.78 | 16.78 | -0.24% | 2,794,441 |
Jun 20, 2025 | 17.23 | 17.23 | 16.67 | 16.82 | 16.82 | -1.58% | 2,943,128 |
Jun 18, 2025 | 17.20 | 17.50 | 16.98 | 17.09 | 17.09 | 1.54% | 2,518,881 |
Jun 17, 2025 | 17.22 | 17.36 | 16.75 | 16.83 | 16.83 | -3.28% | 1,898,271 |
Jun 16, 2025 | 16.89 | 17.61 | 16.81 | 17.40 | 17.40 | 5.20% | 2,662,732 |
Jun 13, 2025 | 17.45 | 17.65 | 16.49 | 16.54 | 16.54 | -7.29% | 2,615,020 |
Jun 12, 2025 | 17.64 | 17.86 | 17.44 | 17.84 | 17.84 | -1.05% | 1,457,893 |
Jun 11, 2025 | 17.79 | 18.77 | 17.79 | 18.03 | 18.03 | 2.50% | 4,312,179 |
Jun 10, 2025 | 17.39 | 17.96 | 17.30 | 17.59 | 17.59 | 1.03% | 2,063,251 |
Jun 9, 2025 | 17.26 | 17.67 | 17.10 | 17.41 | 17.41 | 2.41% | 2,565,868 |
Jun 6, 2025 | 17.15 | 17.15 | 16.75 | 17.00 | 17.00 | 0.29% | 2,456,738 |
Jun 5, 2025 | 16.91 | 17.46 | 16.82 | 16.95 | 16.95 | -0.76% | 2,642,789 |
Jun 4, 2025 | 17.59 | 17.74 | 17.03 | 17.08 | 17.08 | -3.61% | 2,914,754 |
Jun 3, 2025 | 17.42 | 17.77 | 17.25 | 17.72 | 17.72 | 1.84% | 2,301,637 |
Jun 2, 2025 | 17.86 | 18.03 | 17.18 | 17.40 | 17.40 | -3.97% | 3,354,387 |
May 30, 2025 | 18.07 | 18.39 | 17.92 | 18.12 | 18.12 | -2.11% | 3,403,513 |
May 29, 2025 | 18.54 | 19.04 | 18.05 | 18.51 | 18.51 | 2.61% | 3,895,186 |
May 28, 2025 | 17.64 | 19.47 | 17.64 | 18.04 | 18.04 | 2.79% | 6,409,532 |