Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
16.95
-0.13 (-0.76%)
Jun 5, 2025, 4:00 PM - Market closed
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 |