Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
14.59
+0.19 (1.28%)
Apr 24, 2025, 10:27 AM EDT - Market open
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.90 | 15.09 | 14.22 | 14.40 | 14.40 | 3.75% | 3,224,381 |
| Apr 22, 2025 | 13.77 | 14.32 | 13.74 | 13.88 | 13.88 | 1.61% | 2,865,311 |
| Apr 21, 2025 | 13.55 | 13.74 | 13.06 | 13.66 | 13.66 | -0.22% | 4,055,485 |
| Apr 17, 2025 | 13.28 | 13.97 | 13.18 | 13.69 | 13.69 | 3.17% | 2,516,568 |
| Apr 16, 2025 | 13.47 | 13.88 | 13.00 | 13.27 | 13.27 | -1.70% | 3,304,912 |
| Apr 15, 2025 | 14.26 | 14.58 | 13.46 | 13.50 | 13.50 | -6.25% | 3,457,836 |
| Apr 14, 2025 | 15.10 | 15.55 | 14.08 | 14.40 | 14.40 | -1.71% | 4,793,713 |
| Apr 11, 2025 | 14.41 | 14.88 | 14.12 | 14.65 | 14.65 | 0.14% | 4,163,191 |
| Apr 10, 2025 | 16.70 | 16.70 | 14.25 | 14.63 | 14.63 | -10.57% | 12,494,074 |
| Apr 9, 2025 | 12.00 | 16.65 | 11.86 | 16.36 | 16.36 | 31.09% | 15,721,218 |
| Apr 8, 2025 | 14.69 | 14.84 | 12.16 | 12.48 | 12.48 | -10.28% | 6,091,365 |
| Apr 7, 2025 | 13.90 | 14.70 | 13.14 | 13.91 | 13.91 | -4.20% | 6,677,427 |
| Apr 4, 2025 | 14.51 | 15.50 | 13.12 | 14.52 | 14.52 | -3.14% | 15,230,907 |
| Apr 3, 2025 | 18.19 | 18.20 | 13.76 | 14.99 | 14.99 | -23.64% | 16,218,873 |
| Apr 2, 2025 | 19.25 | 20.02 | 19.15 | 19.63 | 19.63 | 1.39% | 3,006,523 |
| Apr 1, 2025 | 19.20 | 20.08 | 19.19 | 19.36 | 19.36 | -1.88% | 3,024,458 |
| Mar 31, 2025 | 19.85 | 20.06 | 19.32 | 19.73 | 19.73 | -2.81% | 3,565,216 |
| Mar 28, 2025 | 20.21 | 20.68 | 20.11 | 20.30 | 20.30 | -1.41% | 1,976,682 |
| Mar 27, 2025 | 20.48 | 20.87 | 20.21 | 20.59 | 20.59 | -0.44% | 1,666,706 |
| Mar 26, 2025 | 20.90 | 21.05 | 20.36 | 20.68 | 20.68 | -1.52% | 2,012,954 |
| Mar 25, 2025 | 21.39 | 21.61 | 20.97 | 21.00 | 21.00 | -1.27% | 2,574,394 |
| Mar 24, 2025 | 20.41 | 21.43 | 20.40 | 21.27 | 21.27 | 5.24% | 3,002,843 |
| Mar 21, 2025 | 20.20 | 20.68 | 20.02 | 20.21 | 20.21 | -1.41% | 11,425,036 |
| Mar 20, 2025 | 20.58 | 21.05 | 20.44 | 20.50 | 20.50 | -1.68% | 2,032,758 |
| Mar 19, 2025 | 20.40 | 20.90 | 20.30 | 20.85 | 20.85 | 1.66% | 2,248,062 |
| Mar 18, 2025 | 21.12 | 21.21 | 20.51 | 20.51 | 20.51 | -3.84% | 2,585,946 |
| Mar 17, 2025 | 21.59 | 21.72 | 20.75 | 21.33 | 21.33 | -0.74% | 3,273,262 |
| Mar 14, 2025 | 21.23 | 21.85 | 20.67 | 21.49 | 21.49 | 1.75% | 4,725,296 |
| Mar 13, 2025 | 19.40 | 21.33 | 19.26 | 21.12 | 21.12 | 8.42% | 5,843,663 |
| Mar 12, 2025 | 19.68 | 19.88 | 18.88 | 19.48 | 19.48 | - | 3,458,400 |
| Mar 11, 2025 | 19.18 | 19.69 | 18.89 | 19.48 | 19.48 | 2.42% | 4,127,368 |
| Mar 10, 2025 | 20.56 | 20.75 | 18.52 | 19.02 | 19.02 | -8.91% | 4,975,050 |
| Mar 7, 2025 | 21.60 | 21.85 | 20.54 | 20.88 | 20.88 | -3.87% | 3,802,517 |
| Mar 6, 2025 | 21.95 | 22.86 | 21.53 | 21.72 | 21.72 | -2.25% | 2,909,068 |
| Mar 5, 2025 | 22.36 | 22.55 | 21.55 | 22.22 | 22.22 | -0.67% | 4,057,594 |
| Mar 4, 2025 | 22.47 | 22.77 | 21.93 | 22.37 | 22.37 | -2.01% | 4,386,391 |
| Mar 3, 2025 | 23.89 | 23.96 | 22.78 | 22.83 | 22.83 | 3.87% | 7,943,735 |
| Feb 28, 2025 | 21.40 | 22.06 | 21.40 | 21.98 | 21.98 | 1.20% | 5,307,662 |
| Feb 27, 2025 | 21.88 | 22.45 | 21.49 | 21.72 | 21.72 | 2.84% | 3,138,957 |
| Feb 26, 2025 | 20.38 | 21.25 | 20.38 | 21.12 | 21.12 | 4.14% | 2,257,719 |
| Feb 25, 2025 | 21.12 | 21.25 | 20.03 | 20.28 | 20.28 | -4.43% | 2,822,616 |
| Feb 24, 2025 | 21.51 | 21.61 | 20.99 | 21.22 | 21.22 | -0.38% | 2,344,617 |
| Feb 21, 2025 | 21.92 | 22.08 | 21.25 | 21.30 | 21.30 | -2.52% | 2,392,665 |
| Feb 20, 2025 | 22.75 | 23.36 | 21.60 | 21.85 | 21.85 | -3.23% | 3,391,799 |
| Feb 19, 2025 | 22.10 | 22.77 | 21.71 | 22.58 | 22.58 | 4.97% | 3,823,274 |
| Feb 18, 2025 | 22.47 | 22.67 | 21.42 | 21.51 | 21.51 | -4.23% | 3,136,635 |
| Feb 14, 2025 | 22.64 | 22.75 | 22.02 | 22.46 | 22.46 | -0.75% | 2,173,231 |
| Feb 13, 2025 | 22.75 | 23.00 | 22.49 | 22.63 | 22.63 | 0.04% | 2,808,179 |
| Feb 12, 2025 | 21.86 | 22.72 | 21.68 | 22.62 | 22.62 | 2.59% | 2,412,965 |
| Feb 11, 2025 | 21.55 | 22.13 | 21.37 | 22.05 | 22.05 | 0.32% | 2,185,019 |