Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	16.09	16.35	15.85	16.16	16.16	1.44%	2,681,523
Jul 21, 2026	15.61	15.97	15.53	15.93	15.93	-0.06%	3,952,684
Jul 20, 2026	16.40	16.51	15.83	15.94	15.94	-2.69%	2,960,388
Jul 17, 2026	16.71	17.13	16.30	16.38	16.38	-3.31%	2,372,308
Jul 16, 2026	16.62	17.05	16.42	16.94	16.94	2.60%	3,311,890
Jul 15, 2026	16.46	17.03	16.21	16.51	16.51	-1.02%	7,103,145
Jul 14, 2026	17.40	17.72	16.63	16.68	16.68	-4.52%	2,973,084
Jul 13, 2026	18.22	18.40	17.44	17.47	17.47	-3.16%	2,724,332
Jul 10, 2026	18.26	18.41	18.00	18.04	18.04	-0.22%	2,195,365
Jul 9, 2026	17.76	18.52	17.50	18.08	18.08	1.01%	2,626,353
Jul 8, 2026	19.14	19.18	17.56	17.90	17.90	-7.83%	5,789,337
Jul 7, 2026	19.05	19.46	18.65	19.42	19.42	3.08%	3,258,811
Jul 6, 2026	18.89	19.07	18.34	18.84	18.84	-0.63%	2,261,435
Jul 2, 2026	18.62	18.99	18.55	18.96	18.96	2.27%	2,339,880
Jul 1, 2026	18.49	18.75	18.06	18.54	18.54	-0.16%	2,621,042
Jun 30, 2026	19.19	19.19	18.42	18.57	18.57	-2.26%	1,758,548
Jun 29, 2026	19.34	19.34	18.54	19.00	19.00	-1.96%	3,529,167
Jun 26, 2026	18.77	19.46	18.54	19.38	19.38	2.76%	4,408,395
Jun 25, 2026	19.07	19.34	18.46	18.86	18.86	-1.41%	2,230,708
Jun 24, 2026	19.13	19.34	18.91	19.13	19.13	-0.10%	1,710,176
Jun 23, 2026	19.14	19.44	19.01	19.15	19.15	-1.59%	1,932,285
Jun 22, 2026	20.41	20.41	19.41	19.46	19.46	-4.23%	2,027,956
Jun 18, 2026	20.13	20.63	20.01	20.32	20.32	2.99%	3,352,916
Jun 17, 2026	20.76	21.10	19.72	19.73	19.73	-4.96%	2,526,590
Jun 16, 2026	21.18	21.62	20.74	20.76	20.76	-1.42%	1,814,271
Jun 15, 2026	21.70	21.95	21.02	21.06	21.06	-1.27%	2,658,632
Jun 12, 2026	21.00	21.94	20.99	21.33	21.33	2.30%	3,107,016
Jun 11, 2026	19.68	20.85	19.46	20.85	20.85	6.98%	3,026,722
Jun 10, 2026	19.63	20.27	19.41	19.49	19.49	-2.26%	2,525,992
Jun 9, 2026	19.63	20.45	19.60	19.94	19.94	2.89%	3,447,042
Jun 8, 2026	18.73	19.50	18.73	19.38	19.38	2.70%	2,728,984
Jun 5, 2026	18.65	19.05	18.65	18.87	18.87	0.21%	2,676,265
Jun 4, 2026	18.77	19.33	18.61	18.83	18.83	2.11%	3,824,991
Jun 3, 2026	18.04	18.50	17.88	18.44	18.44	0.88%	3,396,910
Jun 2, 2026	18.52	18.54	18.08	18.28	18.28	-0.65%	3,394,016
Jun 1, 2026	18.32	18.86	18.29	18.40	18.40	-0.59%	4,168,409
May 29, 2026	19.51	19.51	18.18	18.51	18.51	-6.23%	6,082,957
May 28, 2026	17.57	20.19	17.57	19.74	19.74	8.05%	8,315,816
May 27, 2026	17.75	18.50	17.21	18.27	18.27	-1.24%	9,718,174
May 26, 2026	18.70	19.12	18.49	18.50	18.50	0.11%	7,279,765
May 22, 2026	18.51	18.73	18.38	18.48	18.48	0.54%	2,390,541
May 21, 2026	17.70	18.46	17.44	18.38	18.38	3.03%	1,933,759
May 20, 2026	17.14	17.95	16.81	17.84	17.84	4.33%	2,148,424
May 19, 2026	17.65	17.79	17.04	17.10	17.10	-2.51%	1,871,619
May 18, 2026	17.36	18.16	17.20	17.54	17.54	1.62%	2,572,435
May 15, 2026	17.66	17.66	17.02	17.26	17.26	-1.43%	2,584,565
May 14, 2026	17.52	17.68	17.27	17.51	17.51	1.92%	1,913,590
May 13, 2026	17.23	17.29	16.94	17.18	17.18	-0.92%	2,711,960
May 12, 2026	17.42	17.56	16.96	17.34	17.34	-1.70%	2,532,698
May 11, 2026	18.44	18.50	17.47	17.64	17.64	-4.80%	2,939,038