Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
24.99
+0.18 (0.73%)
At close: Dec 26, 2025, 4:00 PM EST
24.99
0.00 (0.00%)
After-hours: Dec 26, 2025, 7:14 PM EST
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 24.24 | 25.48 | 24.23 | 24.89 | 24.89 | 3.71% | 3,040,592 |
| Nov 24, 2025 | 23.90 | 24.25 | 23.58 | 24.00 | 24.00 | 0.46% | 3,635,865 |
| Nov 21, 2025 | 22.74 | 24.11 | 22.50 | 23.89 | 23.89 | 6.60% | 2,883,973 |
| Nov 20, 2025 | 22.33 | 23.41 | 22.18 | 22.41 | 22.41 | 1.63% | 3,347,147 |
| Nov 19, 2025 | 21.91 | 22.41 | 21.70 | 22.05 | 22.05 | 0.92% | 1,972,477 |
| Nov 18, 2025 | 21.49 | 22.20 | 21.30 | 21.85 | 21.85 | 0.69% | 1,767,013 |
| Nov 17, 2025 | 21.50 | 22.09 | 21.37 | 21.70 | 21.70 | - | 2,003,708 |
| Nov 14, 2025 | 21.18 | 21.93 | 21.03 | 21.70 | 21.70 | 0.37% | 1,814,810 |
| Nov 13, 2025 | 22.18 | 22.43 | 21.50 | 21.62 | 21.62 | -2.08% | 1,717,561 |
| Nov 12, 2025 | 21.86 | 22.63 | 21.60 | 22.08 | 22.08 | 1.75% | 1,884,894 |
| Nov 11, 2025 | 21.71 | 22.10 | 21.61 | 21.70 | 21.70 | 0.37% | 2,142,940 |
| Nov 10, 2025 | 22.13 | 22.70 | 21.61 | 21.62 | 21.62 | -2.22% | 2,208,072 |
| Nov 7, 2025 | 21.20 | 22.14 | 21.18 | 22.11 | 22.11 | 2.84% | 2,170,145 |
| Nov 6, 2025 | 22.03 | 22.22 | 21.49 | 21.50 | 21.50 | -3.33% | 2,562,266 |
| Nov 5, 2025 | 20.49 | 22.34 | 20.40 | 22.24 | 22.24 | 7.39% | 4,039,022 |
| Nov 4, 2025 | 20.44 | 21.67 | 19.37 | 20.71 | 20.71 | -0.05% | 5,197,543 |
| Nov 3, 2025 | 20.75 | 20.75 | 20.12 | 20.72 | 20.72 | -0.14% | 3,751,764 |
| Oct 31, 2025 | 20.67 | 21.02 | 20.39 | 20.75 | 20.75 | -0.14% | 3,383,488 |
| Oct 30, 2025 | 21.01 | 21.23 | 20.45 | 20.78 | 20.78 | -2.67% | 3,275,497 |
| Oct 29, 2025 | 21.84 | 22.14 | 21.20 | 21.35 | 21.35 | -3.87% | 2,313,542 |
| Oct 28, 2025 | 22.65 | 22.65 | 22.14 | 22.21 | 22.21 | -1.46% | 1,487,995 |
| Oct 27, 2025 | 22.58 | 22.85 | 22.40 | 22.54 | 22.54 | 1.21% | 1,613,344 |
| Oct 24, 2025 | 22.71 | 22.93 | 22.25 | 22.27 | 22.27 | -1.59% | 1,272,229 |
| Oct 23, 2025 | 22.55 | 22.98 | 22.31 | 22.63 | 22.63 | 0.85% | 1,402,768 |
| Oct 22, 2025 | 22.32 | 22.56 | 22.03 | 22.44 | 22.44 | - | 1,756,073 |
| Oct 21, 2025 | 22.13 | 22.77 | 21.67 | 22.44 | 22.44 | 4.71% | 3,010,012 |
| Oct 20, 2025 | 21.50 | 21.73 | 21.19 | 21.43 | 21.43 | 1.18% | 1,551,576 |
| Oct 17, 2025 | 20.53 | 21.35 | 20.53 | 21.18 | 21.18 | 2.27% | 2,078,499 |
| Oct 16, 2025 | 20.71 | 20.90 | 20.44 | 20.71 | 20.71 | -0.19% | 1,401,396 |