Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
19.73
-0.57 (-2.81%)
At close: Mar 31, 2025, 4:00 PM
19.91
+0.18 (0.92%)
After-hours: Mar 31, 2025, 4:24 PM EDT
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.85 | 19.93 | 19.32 | 19.81 | - | -2.44% | 1,617,133 |
| Mar 28, 2025 | 20.21 | 20.68 | 20.11 | 20.30 | 20.30 | -1.41% | 1,976,682 |
| Mar 27, 2025 | 20.48 | 20.87 | 20.21 | 20.59 | 20.59 | -0.44% | 1,666,706 |
| Mar 26, 2025 | 20.90 | 21.05 | 20.36 | 20.68 | 20.68 | -1.52% | 2,012,954 |
| Mar 25, 2025 | 21.39 | 21.61 | 20.97 | 21.00 | 21.00 | -1.27% | 2,574,394 |
| Mar 24, 2025 | 20.41 | 21.43 | 20.40 | 21.27 | 21.27 | 5.24% | 3,002,843 |
| Mar 21, 2025 | 20.20 | 20.68 | 20.02 | 20.21 | 20.21 | -1.41% | 11,425,036 |
| Mar 20, 2025 | 20.58 | 21.05 | 20.44 | 20.50 | 20.50 | -1.68% | 2,032,758 |
| Mar 19, 2025 | 20.40 | 20.90 | 20.30 | 20.85 | 20.85 | 1.66% | 2,248,062 |
| Mar 18, 2025 | 21.12 | 21.21 | 20.51 | 20.51 | 20.51 | -3.84% | 2,585,946 |
| Mar 17, 2025 | 21.59 | 21.72 | 20.75 | 21.33 | 21.33 | -0.74% | 3,273,262 |
| Mar 14, 2025 | 21.23 | 21.85 | 20.67 | 21.49 | 21.49 | 1.75% | 4,725,296 |
| Mar 13, 2025 | 19.40 | 21.33 | 19.26 | 21.12 | 21.12 | 8.42% | 5,843,663 |
| Mar 12, 2025 | 19.68 | 19.88 | 18.88 | 19.48 | 19.48 | - | 3,458,400 |
| Mar 11, 2025 | 19.18 | 19.69 | 18.89 | 19.48 | 19.48 | 2.42% | 4,127,368 |
| Mar 10, 2025 | 20.56 | 20.75 | 18.52 | 19.02 | 19.02 | -8.91% | 4,975,050 |
| Mar 7, 2025 | 21.60 | 21.85 | 20.54 | 20.88 | 20.88 | -3.87% | 3,802,517 |
| Mar 6, 2025 | 21.95 | 22.86 | 21.53 | 21.72 | 21.72 | -2.25% | 2,909,068 |
| Mar 5, 2025 | 22.36 | 22.55 | 21.55 | 22.22 | 22.22 | -0.67% | 4,057,594 |
| Mar 4, 2025 | 22.47 | 22.77 | 21.93 | 22.37 | 22.37 | -2.01% | 4,386,391 |
| Mar 3, 2025 | 23.89 | 23.96 | 22.78 | 22.83 | 22.83 | 3.87% | 7,943,735 |
| Feb 28, 2025 | 21.40 | 22.06 | 21.40 | 21.98 | 21.98 | 1.20% | 5,307,662 |
| Feb 27, 2025 | 21.88 | 22.45 | 21.49 | 21.72 | 21.72 | 2.84% | 3,138,957 |
| Feb 26, 2025 | 20.38 | 21.25 | 20.38 | 21.12 | 21.12 | 4.14% | 2,257,719 |
| Feb 25, 2025 | 21.12 | 21.25 | 20.03 | 20.28 | 20.28 | -4.43% | 2,822,616 |
| Feb 24, 2025 | 21.51 | 21.61 | 20.99 | 21.22 | 21.22 | -0.38% | 2,344,617 |
| Feb 21, 2025 | 21.92 | 22.08 | 21.25 | 21.30 | 21.30 | -2.52% | 2,392,665 |
| Feb 20, 2025 | 22.75 | 23.36 | 21.60 | 21.85 | 21.85 | -3.23% | 3,391,799 |
| Feb 19, 2025 | 22.10 | 22.77 | 21.71 | 22.58 | 22.58 | 4.97% | 3,823,274 |
| Feb 18, 2025 | 22.47 | 22.67 | 21.42 | 21.51 | 21.51 | -4.23% | 3,136,635 |
| Feb 14, 2025 | 22.64 | 22.75 | 22.02 | 22.46 | 22.46 | -0.75% | 2,173,231 |
| Feb 13, 2025 | 22.75 | 23.00 | 22.49 | 22.63 | 22.63 | 0.04% | 2,808,179 |
| Feb 12, 2025 | 21.86 | 22.72 | 21.68 | 22.62 | 22.62 | 2.59% | 2,412,965 |
| Feb 11, 2025 | 21.55 | 22.13 | 21.37 | 22.05 | 22.05 | 0.32% | 2,185,019 |
| Feb 10, 2025 | 21.58 | 22.64 | 21.38 | 21.98 | 21.98 | 1.34% | 3,341,430 |
| Feb 7, 2025 | 21.34 | 21.91 | 20.92 | 21.69 | 21.69 | 1.45% | 3,256,355 |
| Feb 6, 2025 | 21.82 | 23.03 | 21.27 | 21.38 | 21.38 | -1.06% | 5,996,316 |
| Feb 5, 2025 | 22.44 | 22.60 | 20.36 | 21.61 | 21.61 | -10.07% | 13,639,358 |
| Feb 4, 2025 | 24.02 | 24.36 | 23.52 | 24.03 | 24.03 | 0.33% | 3,499,818 |
| Feb 3, 2025 | 24.20 | 24.27 | 23.46 | 23.95 | 23.95 | -3.35% | 3,313,761 |
| Jan 31, 2025 | 25.80 | 26.23 | 24.76 | 24.78 | 24.78 | -4.10% | 2,813,173 |
| Jan 30, 2025 | 25.70 | 26.12 | 25.59 | 25.84 | 25.84 | 1.33% | 2,507,702 |
| Jan 29, 2025 | 25.46 | 25.87 | 25.34 | 25.50 | 25.50 | -0.74% | 2,485,931 |
| Jan 28, 2025 | 25.40 | 26.12 | 25.40 | 25.69 | 25.69 | 1.38% | 2,632,346 |
| Jan 27, 2025 | 25.20 | 25.54 | 25.00 | 25.34 | 25.34 | 1.64% | 2,916,675 |
| Jan 24, 2025 | 25.00 | 25.50 | 24.82 | 24.93 | 24.93 | 0.28% | 2,463,228 |
| Jan 23, 2025 | 24.39 | 24.92 | 24.22 | 24.86 | 24.86 | 1.18% | 2,440,329 |
| Jan 22, 2025 | 24.09 | 24.95 | 23.90 | 24.57 | 24.57 | 1.28% | 2,931,998 |
| Jan 21, 2025 | 24.00 | 24.48 | 23.77 | 24.26 | 24.26 | 1.85% | 2,338,878 |
| Jan 17, 2025 | 23.86 | 24.54 | 23.75 | 23.82 | 23.82 | 0.17% | 2,829,948 |