Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
26.16
+1.00 (3.97%)
Dec 3, 2025, 10:43 AM EST - Market open
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 25.28 | 25.66 | 25.02 | 25.16 | 25.16 | -0.16% | 2,132,311 |
| Dec 1, 2025 | 25.09 | 25.69 | 24.88 | 25.20 | 25.20 | -0.67% | 2,538,523 |
| Nov 28, 2025 | 25.67 | 25.67 | 25.25 | 25.37 | 25.37 | -0.98% | 1,649,904 |
| Nov 26, 2025 | 24.92 | 25.76 | 24.76 | 25.62 | 25.62 | 2.93% | 2,658,746 |
| Nov 25, 2025 | 24.24 | 25.48 | 24.23 | 24.89 | 24.89 | 3.71% | 3,007,561 |
| Nov 24, 2025 | 23.90 | 24.25 | 23.58 | 24.00 | 24.00 | 0.46% | 3,583,423 |
| Nov 21, 2025 | 22.74 | 24.11 | 22.50 | 23.89 | 23.89 | 6.60% | 2,877,644 |
| Nov 20, 2025 | 22.33 | 23.41 | 22.18 | 22.41 | 22.41 | 1.63% | 3,278,854 |
| Nov 19, 2025 | 21.91 | 22.41 | 21.70 | 22.05 | 22.05 | 0.92% | 1,972,477 |
| Nov 18, 2025 | 21.49 | 22.20 | 21.30 | 21.85 | 21.85 | 0.69% | 1,767,013 |
| Nov 17, 2025 | 21.50 | 22.09 | 21.37 | 21.70 | 21.70 | - | 2,003,708 |
| Nov 14, 2025 | 21.18 | 21.93 | 21.03 | 21.70 | 21.70 | 0.37% | 1,814,810 |
| Nov 13, 2025 | 22.18 | 22.43 | 21.50 | 21.62 | 21.62 | -2.08% | 1,717,561 |
| Nov 12, 2025 | 21.86 | 22.63 | 21.60 | 22.08 | 22.08 | 1.75% | 1,884,894 |
| Nov 11, 2025 | 21.71 | 22.10 | 21.61 | 21.70 | 21.70 | 0.37% | 2,142,940 |
| Nov 10, 2025 | 22.13 | 22.70 | 21.61 | 21.62 | 21.62 | -2.22% | 2,208,072 |
| Nov 7, 2025 | 21.20 | 22.14 | 21.18 | 22.11 | 22.11 | 2.84% | 2,170,145 |
| Nov 6, 2025 | 22.03 | 22.22 | 21.49 | 21.50 | 21.50 | -3.33% | 2,562,266 |
| Nov 5, 2025 | 20.49 | 22.34 | 20.40 | 22.24 | 22.24 | 7.39% | 4,039,022 |
| Nov 4, 2025 | 20.44 | 21.67 | 19.37 | 20.71 | 20.71 | -0.05% | 5,197,543 |
| Nov 3, 2025 | 20.75 | 20.75 | 20.12 | 20.72 | 20.72 | -0.14% | 3,751,764 |
| Oct 31, 2025 | 20.67 | 21.02 | 20.39 | 20.75 | 20.75 | -0.14% | 3,383,488 |
| Oct 30, 2025 | 21.01 | 21.23 | 20.45 | 20.78 | 20.78 | -2.67% | 3,275,497 |
| Oct 29, 2025 | 21.84 | 22.14 | 21.20 | 21.35 | 21.35 | -3.87% | 2,313,542 |
| 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 |