Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	16.91	17.46	16.82	16.95	16.95	-0.76%	2,642,789
Jun 4, 2025	17.59	17.74	17.03	17.08	17.08	-3.61%	2,914,754
Jun 3, 2025	17.42	17.77	17.25	17.72	17.72	1.84%	2,301,637
Jun 2, 2025	17.86	18.03	17.18	17.40	17.40	-3.97%	3,354,387
May 30, 2025	18.07	18.39	17.92	18.12	18.12	-2.11%	3,403,513
May 29, 2025	18.54	19.04	18.05	18.51	18.51	2.61%	3,895,186
May 28, 2025	17.64	19.47	17.64	18.04	18.04	2.79%	6,409,532
May 27, 2025	17.19	17.77	16.85	17.55	17.55	4.46%	6,563,258
May 23, 2025	16.64	17.00	16.54	16.80	16.80	-2.55%	3,423,599
May 22, 2025	17.25	17.64	17.10	17.24	17.24	-0.52%	2,603,009
May 21, 2025	18.00	18.12	17.29	17.33	17.33	-4.88%	2,630,445
May 20, 2025	18.43	18.65	18.00	18.22	18.22	-	2,491,969
May 19, 2025	18.25	18.44	18.10	18.22	18.22	-1.88%	2,261,098
May 16, 2025	18.49	18.77	18.23	18.57	18.57	0.43%	1,798,688
May 15, 2025	18.34	18.56	18.16	18.49	18.49	-0.80%	2,291,391
May 14, 2025	18.65	18.97	18.49	18.64	18.64	-0.37%	2,113,971
May 13, 2025	18.54	18.97	18.35	18.71	18.71	1.41%	3,343,521
May 12, 2025	18.00	18.95	17.89	18.45	18.45	9.30%	4,825,147
May 9, 2025	17.04	17.11	16.77	16.88	16.88	0.18%	2,191,001
May 8, 2025	16.27	17.11	16.10	16.85	16.85	6.78%	4,138,338
May 7, 2025	15.67	15.95	15.37	15.78	15.78	1.94%	2,472,444
May 6, 2025	15.22	15.56	15.05	15.48	15.48	0.45%	3,059,355
May 5, 2025	15.59	15.64	15.14	15.41	15.41	-0.90%	3,729,250
May 2, 2025	15.36	15.86	15.20	15.55	15.55	3.32%	2,991,067
May 1, 2025	15.14	15.25	14.84	15.05	15.05	0.07%	2,128,953
Apr 30, 2025	14.43	15.05	14.09	15.04	15.04	0.13%	2,948,152
Apr 29, 2025	15.11	15.16	14.64	15.02	15.02	-1.05%	2,844,847
Apr 28, 2025	14.92	15.37	14.81	15.18	15.18	2.08%	2,332,564
Apr 25, 2025	14.56	14.94	14.37	14.87	14.87	1.16%	2,039,566
Apr 24, 2025	14.44	14.94	14.33	14.70	14.70	2.08%	3,180,634
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