Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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