Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.94	21.59	20.83	21.10	21.10	0.57%	7,211,775
Dec 19, 2024	21.15	21.29	20.70	20.98	20.98	-0.94%	3,391,644
Dec 18, 2024	22.10	22.23	21.05	21.18	21.18	-4.64%	2,752,038
Dec 17, 2024	22.28	22.78	21.85	22.21	22.21	0.27%	2,986,263
Dec 16, 2024	22.20	23.12	21.42	22.15	22.15	3.70%	7,584,100
Dec 13, 2024	21.51	21.60	20.98	21.36	21.36	-1.16%	2,791,141
Dec 12, 2024	21.81	21.95	21.20	21.61	21.61	-0.60%	3,916,200
Dec 11, 2024	22.16	22.29	21.74	21.74	21.74	-2.03%	3,692,078
Dec 10, 2024	22.18	22.67	21.77	22.19	22.19	-0.49%	3,220,831
Dec 9, 2024	22.30	23.05	22.21	22.30	22.30	0.04%	4,096,824
Dec 6, 2024	22.27	22.66	21.82	22.29	22.29	1.41%	3,651,100
Dec 5, 2024	23.01	23.04	21.81	21.98	21.98	-4.48%	3,374,127
Dec 4, 2024	22.86	23.13	22.76	23.01	23.01	0.66%	2,287,400
Dec 3, 2024	23.30	23.44	22.51	22.86	22.86	-2.22%	2,536,300
Dec 2, 2024	23.40	23.81	23.09	23.38	23.38	-0.13%	3,650,829
Nov 29, 2024	23.68	23.95	23.41	23.41	23.41	-0.47%	2,201,400
Nov 27, 2024	22.84	23.85	22.73	23.52	23.52	2.98%	4,950,400
Nov 26, 2024	22.21	23.11	21.99	22.84	22.84	6.04%	7,222,300
Nov 25, 2024	21.01	22.04	20.87	21.54	21.54	5.18%	7,806,404
Nov 22, 2024	19.70	20.56	19.70	20.48	20.48	3.96%	3,491,000
Nov 21, 2024	20.03	20.13	19.65	19.70	19.70	-1.70%	2,925,778
Nov 20, 2024	20.00	20.35	19.90	20.04	20.04	-0.05%	2,282,400
Nov 19, 2024	20.35	20.35	19.87	20.05	20.05	-2.67%	2,758,424
Nov 18, 2024	21.08	21.37	20.51	20.60	20.60	-1.90%	3,889,400
Nov 15, 2024	20.39	21.03	19.91	21.00	21.00	2.34%	5,898,900
Nov 14, 2024	19.00	21.25	18.70	20.52	20.52	4.43%	19,105,749
Nov 13, 2024	19.33	19.68	19.04	19.65	19.65	1.34%	2,588,509
Nov 12, 2024	19.76	19.89	19.25	19.39	19.39	-2.76%	3,807,000
Nov 11, 2024	20.60	20.76	19.92	19.94	19.94	-2.83%	3,604,300
Nov 8, 2024	20.10	20.70	19.36	20.52	20.52	-6.68%	11,188,509
Nov 7, 2024	22.05	22.85	21.91	21.99	21.99	-0.05%	7,570,135
Nov 6, 2024	21.47	22.10	21.05	22.00	22.00	7.21%	12,084,800
Nov 5, 2024	20.10	20.58	19.95	20.52	20.52	1.89%	3,056,100
Nov 4, 2024	20.27	20.57	19.86	20.14	20.14	0.20%	3,959,500
Nov 1, 2024	19.84	20.17	19.20	20.10	20.10	1.82%	5,134,300
Oct 31, 2024	19.45	19.76	18.75	19.74	19.74	1.44%	6,863,300
Oct 30, 2024	20.22	20.38	19.27	19.46	19.46	-4.98%	11,856,527
Oct 29, 2024	21.20	21.60	20.48	20.48	20.48	-4.25%	9,373,730
Oct 28, 2024	21.44	21.76	21.00	21.39	21.39	0.61%	11,091,146
Oct 25, 2024	22.34	23.25	20.99	21.26	21.26	-48.89%	52,166,900
Oct 24, 2024	42.12	42.21	41.46	41.60	41.60	-0.50%	18,267,725
Oct 23, 2024	41.91	42.01	41.23	41.81	41.81	-0.59%	1,173,778
Oct 22, 2024	41.91	42.21	41.72	42.06	42.06	0.05%	640,600
Oct 21, 2024	41.92	42.33	41.71	42.04	42.04	0.14%	949,713
Oct 18, 2024	42.80	42.91	41.90	41.98	41.98	-1.55%	1,360,192
Oct 17, 2024	42.77	42.95	41.96	42.64	42.64	-0.63%	1,204,100
Oct 16, 2024	43.04	43.15	42.67	42.91	42.91	-0.30%	1,138,827
Oct 15, 2024	43.00	43.20	42.78	43.04	43.04	-0.02%	919,993
Oct 14, 2024	43.01	43.20	42.76	43.05	43.05	0.16%	1,023,065
Oct 11, 2024	43.19	43.34	42.79	42.98	42.98	-0.39%	882,301
Oct 10, 2024	42.95	43.21	42.41	43.15	43.15	0.35%	1,382,385
Oct 9, 2024	42.89	43.04	42.61	43.00	43.00	0.89%	900,700
Oct 8, 2024	42.29	42.75	42.28	42.62	42.62	-0.05%	869,000
Oct 7, 2024	42.30	42.82	42.09	42.64	42.64	0.85%	1,379,700
Oct 4, 2024	42.30	42.64	42.05	42.28	42.28	0.74%	1,751,397
Oct 3, 2024	42.09	42.22	41.95	41.97	41.97	-0.50%	992,323
Oct 2, 2024	42.05	42.45	41.77	42.18	42.18	0.09%	1,363,038
Oct 1, 2024	42.97	43.14	41.88	42.14	42.14	-0.71%	2,281,537
Sep 30, 2024	39.47	42.73	39.04	42.44	42.44	7.52%	4,498,232
Sep 27, 2024	38.91	39.58	38.88	39.47	39.47	1.70%	1,509,136
Sep 26, 2024	39.00	39.06	38.27	38.81	38.81	1.04%	2,244,800
Sep 25, 2024	38.30	38.50	38.06	38.41	38.41	0.34%	986,300
Sep 24, 2024	38.75	38.75	38.13	38.28	38.28	0.47%	1,082,799
Sep 23, 2024	38.42	38.70	37.73	38.10	38.10	-0.50%	1,305,400
Sep 20, 2024	38.83	39.10	38.00	38.29	38.29	-1.49%	2,640,466
Sep 19, 2024	39.50	39.55	38.69	38.87	38.87	-0.51%	1,037,000
Sep 18, 2024	39.77	40.06	38.86	39.07	39.07	-2.06%	1,222,100
Sep 17, 2024	39.02	41.01	38.68	39.89	39.89	3.18%	3,269,975
Sep 16, 2024	38.25	38.67	37.58	38.66	38.66	1.15%	1,067,789
Sep 13, 2024	38.55	39.31	37.91	38.22	38.22	-2.65%	2,044,672
Sep 12, 2024	40.45	40.70	38.57	39.26	39.26	-2.97%	1,976,424
Sep 11, 2024	37.71	40.52	37.17	40.46	40.46	7.01%	3,622,422
Sep 10, 2024	36.50	37.93	36.32	37.81	37.81	3.45%	2,212,021
Sep 9, 2024	34.31	37.05	34.31	36.55	36.55	5.12%	2,509,300
Sep 6, 2024	35.27	35.52	34.70	34.77	34.77	-1.28%	1,968,607
Sep 5, 2024	36.13	36.16	35.00	35.22	35.22	-2.30%	1,497,041
Sep 4, 2024	35.84	36.61	35.78	36.05	36.05	0.06%	874,600
Sep 3, 2024	35.65	36.15	35.28	36.03	36.03	0.87%	995,400
Aug 30, 2024	36.19	36.23	35.64	35.72	35.72	-0.45%	1,313,483
Aug 29, 2024	35.96	36.05	35.62	35.88	35.88	-0.06%	865,800
Aug 28, 2024	35.82	36.14	35.42	35.90	35.90	0.06%	969,200
Aug 27, 2024	35.65	36.03	35.06	35.88	35.88	1.38%	898,500
Aug 26, 2024	35.96	35.99	35.31	35.39	35.39	-1.09%	949,445
Aug 23, 2024	35.24	35.92	35.13	35.78	35.78	2.08%	1,964,862
Aug 22, 2024	35.70	35.95	34.81	35.05	35.05	-1.10%	1,875,315
Aug 21, 2024	33.90	35.50	33.71	35.44	35.44	7.36%	4,239,705
Aug 20, 2024	32.98	33.07	32.52	33.01	33.01	0.30%	705,506
Aug 19, 2024	32.60	33.28	32.60	32.91	32.91	1.36%	944,400
Aug 16, 2024	31.84	32.60	31.76	32.47	32.47	2.36%	1,464,600
Aug 15, 2024	31.50	31.79	31.05	31.72	31.72	5.28%	1,743,266
Aug 14, 2024	30.05	30.33	29.85	30.13	30.13	0.74%	1,143,134
Aug 13, 2024	29.70	30.18	29.70	29.91	29.91	1.01%	954,132
Aug 12, 2024	30.54	30.60	29.28	29.61	29.61	-3.05%	1,806,800
Aug 9, 2024	30.75	31.35	30.44	30.54	30.54	-4.86%	3,019,603
Aug 8, 2024	32.60	32.71	31.81	32.10	32.10	0.69%	1,068,826
Aug 7, 2024	32.70	32.78	31.73	31.88	31.88	-1.85%	1,278,719
Aug 6, 2024	32.37	33.23	32.09	32.48	32.48	0.59%	2,527,418
Aug 5, 2024	32.50	32.68	32.10	32.29	32.29	-2.74%	991,000
Aug 2, 2024	32.77	33.35	32.43	33.20	33.20	-0.27%	585,500
Aug 1, 2024	33.50	33.60	33.04	33.29	33.29	-0.75%	660,447