Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.31	16.06	15.25	15.49	-	1.94%	3,206,744
Sep 22, 2026	14.94	16.20	14.80	15.19	15.19	6.15%	11,090,032
Sep 21, 2026	14.80	14.80	13.83	14.31	14.31	-2.98%	5,554,462
Sep 18, 2026	14.97	15.15	14.64	14.75	14.75	-1.34%	14,052,807
Sep 17, 2026	15.01	15.27	14.80	14.95	14.95	1.49%	4,024,838
Sep 16, 2026	14.29	15.24	14.15	14.73	14.73	4.84%	6,520,714
Sep 15, 2026	14.05	14.43	13.65	14.05	14.05	-0.78%	6,821,586
Sep 14, 2026	13.85	14.19	13.66	14.16	14.16	1.94%	5,842,005
Sep 11, 2026	13.10	14.06	13.03	13.89	13.89	7.84%	6,888,914
Sep 10, 2026	12.52	12.96	12.40	12.88	12.88	1.34%	5,194,671
Sep 9, 2026	12.99	13.18	12.71	12.71	12.71	-2.98%	6,029,216
Sep 8, 2026	13.79	13.85	13.02	13.10	13.10	-3.39%	5,363,317
Sep 4, 2026	13.18	13.75	13.04	13.56	13.56	2.42%	4,479,035
Sep 3, 2026	12.78	13.32	12.57	13.24	13.24	4.17%	5,186,533
Sep 2, 2026	12.86	13.06	12.62	12.71	12.71	-0.63%	4,587,708
Sep 1, 2026	12.99	13.17	12.76	12.79	12.79	-3.47%	3,782,075
Aug 31, 2026	13.38	13.38	13.06	13.25	13.25	-1.85%	4,644,839
Aug 28, 2026	13.31	13.58	13.25	13.50	13.50	2.43%	3,188,186
Aug 27, 2026	13.59	13.65	13.05	13.18	13.18	-3.09%	3,145,763
Aug 26, 2026	13.42	13.72	13.32	13.60	13.60	2.26%	3,128,743
Aug 25, 2026	13.63	13.66	13.21	13.30	13.30	-2.78%	4,058,590
Aug 24, 2026	13.78	13.94	13.57	13.68	13.68	0.22%	2,441,030
Aug 21, 2026	13.85	14.01	13.64	13.65	13.65	-0.87%	3,074,206
Aug 20, 2026	14.21	14.21	13.61	13.77	13.77	-4.38%	5,990,309
Aug 19, 2026	14.63	14.67	14.18	14.40	14.40	-0.14%	4,316,985
Aug 18, 2026	14.89	15.01	14.40	14.42	14.42	-1.70%	4,524,892
Aug 17, 2026	15.10	15.34	14.56	14.67	14.67	-4.37%	5,531,101
Aug 14, 2026	15.77	15.90	15.30	15.34	15.34	-1.67%	4,526,245
Aug 13, 2026	15.45	15.84	15.32	15.60	15.60	0.32%	5,688,141
Aug 12, 2026	15.37	15.80	15.13	15.55	15.55	-0.13%	4,090,848
Aug 11, 2026	15.47	15.78	15.36	15.57	15.57	0.91%	4,184,279
Aug 10, 2026	15.25	15.57	15.07	15.43	15.43	0.78%	3,457,574
Aug 7, 2026	15.00	15.52	14.78	15.31	15.31	2.07%	6,386,087
Aug 6, 2026	15.70	15.81	14.94	15.00	15.00	-6.37%	5,218,720
Aug 5, 2026	16.34	16.96	15.50	16.02	16.02	-3.03%	6,733,716
Aug 4, 2026	16.30	16.59	16.07	16.52	16.52	0.92%	4,900,267
Aug 3, 2026	16.40	16.57	16.08	16.37	16.37	2.76%	3,519,617
Jul 31, 2026	15.91	16.05	15.70	15.93	15.93	0.25%	3,226,264
Jul 30, 2026	15.78	16.02	15.61	15.89	15.89	0.38%	2,067,249
Jul 29, 2026	16.00	16.07	15.43	15.83	15.83	-3.48%	3,498,706
Jul 28, 2026	16.18	16.56	15.91	16.40	16.40	3.27%	3,880,836
Jul 27, 2026	15.49	16.08	15.49	15.88	15.88	2.85%	3,180,258
Jul 24, 2026	15.59	15.82	15.20	15.44	15.44	-0.64%	2,642,949
Jul 23, 2026	15.86	15.94	15.35	15.54	15.54	-3.84%	2,615,462
Jul 22, 2026	16.09	16.35	15.85	16.16	16.16	1.44%	2,681,799
Jul 21, 2026	15.61	15.97	15.53	15.93	15.93	-0.06%	4,118,953
Jul 20, 2026	16.40	16.51	15.83	15.94	15.94	-2.69%	2,962,550
Jul 17, 2026	16.71	17.13	16.30	16.38	16.38	-3.31%	2,387,190
Jul 16, 2026	16.62	17.05	16.42	16.94	16.94	2.60%	3,444,567
Jul 15, 2026	16.46	17.03	16.21	16.51	16.51	-1.02%	7,153,433