Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.94	20.57	18.94	20.05	20.05	7.33%	7,449,406
Oct 30, 2026	17.75	19.14	17.60	18.68	18.68	16.31%	9,814,169
Oct 29, 2026	15.46	16.07	15.43	16.06	16.06	5.04%	4,627,838
Oct 28, 2026	15.46	15.58	15.06	15.29	15.29	-0.84%	2,468,214
Oct 27, 2026	15.72	15.84	15.14	15.42	15.42	-0.96%	2,642,839
Oct 26, 2026	15.73	15.97	15.51	15.57	15.57	-1.89%	2,131,231
Oct 23, 2026	15.89	16.07	15.51	15.87	15.87	-3.00%	2,744,684
Oct 22, 2026	15.70	16.40	15.54	16.36	16.36	4.20%	2,775,472
Oct 21, 2026	16.46	16.51	15.63	15.70	15.70	-4.91%	2,644,071
Oct 20, 2026	16.29	16.76	16.05	16.51	16.51	2.23%	4,627,344
Oct 19, 2026	15.77	16.26	15.70	16.15	16.15	1.25%	2,934,046
Oct 16, 2026	16.25	16.48	15.78	15.95	15.95	0.63%	3,435,058
Oct 15, 2026	15.09	15.98	15.09	15.85	15.85	5.53%	2,991,679
Oct 14, 2026	14.95	15.03	14.71	15.02	15.02	-0.92%	2,685,490
Oct 13, 2026	15.33	15.64	15.11	15.16	15.16	0.46%	2,250,341
Oct 12, 2026	14.66	15.53	14.61	15.09	15.09	0.94%	3,484,374
Oct 9, 2026	14.65	14.98	14.47	14.95	14.95	1.84%	2,005,952
Oct 8, 2026	14.28	14.78	14.26	14.68	14.68	1.66%	3,720,371
Oct 7, 2026	14.46	14.55	14.22	14.44	14.44	-1.57%	1,844,722
Oct 6, 2026	14.27	15.29	14.27	14.67	14.67	1.24%	5,813,137
Oct 5, 2026	14.35	14.57	14.10	14.49	14.49	0.35%	3,070,630
Oct 2, 2026	14.65	14.81	14.08	14.44	14.44	-0.28%	3,182,704
Oct 1, 2026	14.04	14.67	13.90	14.48	14.48	2.55%	3,821,725
Sep 30, 2026	14.82	14.82	14.09	14.12	14.12	-3.68%	3,482,442
Sep 29, 2026	14.79	14.90	14.25	14.66	14.66	-0.88%	2,968,512
Sep 28, 2026	14.83	15.10	14.57	14.79	14.79	-2.05%	3,213,695
Sep 25, 2026	15.30	15.47	15.09	15.10	15.10	-0.59%	2,636,480
Sep 24, 2026	15.42	15.56	15.03	15.19	15.19	-1.56%	3,571,072
Sep 23, 2026	15.31	16.06	15.25	15.43	15.43	1.58%	4,747,414
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