Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	20.59	21.34	20.38	20.75	20.75	3.65%	2,554,834
Oct 14, 2025	19.44	20.35	19.40	20.02	20.02	0.20%	1,221,765
Oct 13, 2025	19.49	20.23	19.32	19.98	19.98	4.55%	1,944,550
Oct 10, 2025	20.49	20.57	18.85	19.11	19.11	-6.83%	3,066,174
Oct 9, 2025	21.06	21.10	20.24	20.51	20.51	-3.03%	2,055,960
Oct 8, 2025	20.89	21.28	20.49	21.15	21.15	1.73%	1,767,554
Oct 7, 2025	21.35	21.40	20.30	20.79	20.79	-1.84%	2,384,776
Oct 6, 2025	21.55	21.65	21.03	21.18	21.18	-1.58%	1,546,181
Oct 3, 2025	21.49	21.76	21.25	21.52	21.52	1.37%	2,166,685
Oct 2, 2025	20.93	21.35	20.71	21.23	21.23	1.14%	1,557,257
Oct 1, 2025	19.90	21.10	19.90	20.99	20.99	5.37%	3,373,938
Sep 30, 2025	19.65	20.10	19.56	19.92	19.92	1.17%	2,157,200
Sep 29, 2025	19.96	19.96	19.25	19.69	19.69	-0.86%	2,365,476
Sep 26, 2025	19.36	19.99	19.26	19.86	19.86	2.74%	2,221,498
Sep 25, 2025	19.92	20.03	19.23	19.33	19.33	-4.35%	2,718,986
Sep 24, 2025	20.44	20.51	20.05	20.21	20.21	-1.17%	1,856,505
Sep 23, 2025	20.31	20.75	20.11	20.45	20.45	2.00%	2,187,308
Sep 22, 2025	20.24	20.36	19.92	20.05	20.05	-2.20%	2,561,879
Sep 19, 2025	21.57	21.57	20.45	20.50	20.50	-4.74%	3,521,519
Sep 18, 2025	22.12	22.35	21.38	21.52	21.52	-1.37%	2,008,382
Sep 17, 2025	21.50	22.19	21.37	21.82	21.82	2.15%	2,714,085
Sep 16, 2025	21.71	21.97	21.05	21.36	21.36	-1.43%	1,885,398
Sep 15, 2025	20.53	21.70	20.46	21.67	21.67	5.97%	3,165,320
Sep 12, 2025	21.49	21.62	20.42	20.45	20.45	-6.36%	3,009,225
Sep 11, 2025	21.45	21.96	21.02	21.84	21.84	2.20%	2,261,941
Sep 10, 2025	21.40	21.59	20.82	21.37	21.37	0.14%	3,488,510
Sep 9, 2025	20.27	21.92	20.12	21.34	21.34	4.25%	7,482,731
Sep 8, 2025	21.37	21.41	20.44	20.47	20.47	-3.81%	2,712,809
Sep 5, 2025	21.79	22.20	21.28	21.28	21.28	-2.21%	2,461,061
Sep 4, 2025	21.14	21.81	21.10	21.76	21.76	3.03%	3,177,630
Sep 3, 2025	20.35	21.13	20.33	21.12	21.12	2.57%	1,867,075
Sep 2, 2025	20.45	20.71	20.21	20.59	20.59	-	2,395,696
Aug 29, 2025	21.55	21.71	20.54	20.59	20.59	-4.54%	2,965,940
Aug 28, 2025	21.68	21.85	21.15	21.57	21.57	0.09%	1,484,361
Aug 27, 2025	21.48	21.87	21.48	21.55	21.55	0.42%	1,737,147
Aug 26, 2025	21.44	21.91	21.28	21.46	21.46	0.61%	3,041,841
Aug 25, 2025	21.36	21.74	21.11	21.33	21.33	-0.74%	1,542,078
Aug 22, 2025	20.50	21.78	20.44	21.49	21.49	5.24%	2,961,094
Aug 21, 2025	19.94	20.50	19.80	20.42	20.42	1.34%	1,923,395
Aug 20, 2025	20.00	20.53	19.95	20.15	20.15	0.35%	2,714,205
Aug 19, 2025	20.75	20.79	19.93	20.08	20.08	-2.05%	2,244,497