Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.56	18.63	17.90	18.09	18.09	-2.43%	2,901,312
Mar 19, 2026	17.95	18.83	17.74	18.54	18.54	1.81%	1,877,434
Mar 18, 2026	18.21	18.65	18.11	18.21	18.21	-1.73%	1,996,550
Mar 17, 2026	18.53	18.71	18.38	18.53	18.53	0.93%	1,567,654
Mar 16, 2026	19.12	19.20	18.31	18.36	18.36	-1.18%	2,413,203
Mar 13, 2026	18.33	19.12	18.08	18.58	18.58	1.59%	4,242,186
Mar 12, 2026	18.20	18.69	17.86	18.29	18.29	2.41%	5,215,203
Mar 11, 2026	18.57	18.65	17.74	17.86	17.86	-3.98%	3,233,557
Mar 10, 2026	18.25	19.25	18.05	18.60	18.60	1.53%	2,651,878
Mar 9, 2026	17.50	18.51	16.92	18.32	18.32	2.06%	3,324,482
Mar 6, 2026	18.15	18.40	17.56	17.95	17.95	-3.96%	2,958,896
Mar 5, 2026	18.54	18.99	18.23	18.69	18.69	-1.42%	3,389,934
Mar 4, 2026	19.04	19.36	18.58	18.96	18.96	-0.05%	2,317,136
Mar 3, 2026	18.80	19.43	18.33	18.97	18.97	-2.57%	3,455,975
Mar 2, 2026	19.81	20.10	19.33	19.47	19.47	-5.07%	3,754,264
Feb 27, 2026	20.29	20.72	19.94	20.51	20.51	-1.30%	3,788,494
Feb 26, 2026	20.36	20.99	20.28	20.78	20.78	2.57%	3,857,460
Feb 25, 2026	20.21	20.34	19.56	20.26	20.26	-0.34%	4,976,577
Feb 24, 2026	20.49	20.84	20.29	20.33	20.33	-0.68%	2,250,897
Feb 23, 2026	21.77	21.84	20.01	20.47	20.47	-7.58%	2,801,582
Feb 20, 2026	21.19	22.28	21.12	22.15	22.15	3.75%	3,190,145
Feb 19, 2026	20.72	21.43	20.64	21.35	21.35	1.43%	1,905,252
Feb 18, 2026	20.18	21.17	20.14	21.05	21.05	3.29%	1,864,024
Feb 17, 2026	20.51	20.76	19.73	20.38	20.38	-0.20%	1,923,159
Feb 13, 2026	20.36	20.74	19.73	20.42	20.42	2.25%	2,126,253
Feb 12, 2026	20.79	21.01	19.86	19.97	19.97	-3.39%	2,439,401
Feb 11, 2026	20.10	21.00	19.78	20.67	20.67	2.43%	3,813,465
Feb 10, 2026	20.22	20.98	20.15	20.18	20.18	0.60%	2,956,605
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