Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	19.62	19.88	19.41	19.63	19.63	0.62%	2,972,624
Apr 30, 2026	19.32	19.85	19.30	19.51	19.51	1.09%	2,254,516
Apr 29, 2026	19.64	20.01	19.16	19.30	19.30	-2.72%	2,718,304
Apr 28, 2026	20.51	20.68	19.66	19.84	19.84	-2.55%	4,177,988
Apr 27, 2026	20.57	20.97	20.30	20.36	20.36	-1.31%	2,258,196
Apr 24, 2026	20.68	20.84	20.30	20.63	20.63	-0.53%	1,652,543
Apr 23, 2026	20.70	20.96	20.33	20.74	20.74	-0.48%	1,701,288
Apr 22, 2026	21.30	21.37	20.68	20.84	20.84	-1.61%	1,795,590
Apr 21, 2026	21.19	21.71	20.99	21.18	21.18	-0.47%	2,657,464
Apr 20, 2026	20.72	21.48	20.72	21.28	21.28	1.82%	2,426,609
Apr 17, 2026	20.38	21.33	20.35	20.90	20.90	5.45%	3,078,301
Apr 16, 2026	19.84	20.09	19.61	19.82	19.82	0.25%	1,783,413
Apr 15, 2026	19.80	20.25	19.00	19.77	19.77	-	1,860,618
Apr 14, 2026	20.23	20.50	19.69	19.77	19.77	-1.49%	2,769,456
Apr 13, 2026	20.18	20.19	19.13	20.07	20.07	0.96%	2,648,917
Apr 10, 2026	19.76	20.11	19.24	19.88	19.88	0.30%	2,547,898
Apr 9, 2026	19.29	20.06	19.02	19.82	19.82	1.85%	1,948,241
Apr 8, 2026	19.20	19.95	19.17	19.46	19.46	5.65%	2,789,684
Apr 7, 2026	18.63	18.79	18.24	18.42	18.42	-1.76%	1,629,240
Apr 6, 2026	18.01	18.83	17.85	18.75	18.75	4.40%	2,596,261
Apr 2, 2026	17.62	18.06	17.25	17.96	17.96	-0.06%	2,566,702
Apr 1, 2026	17.70	18.11	17.38	17.97	17.97	1.99%	2,771,685
Mar 31, 2026	17.08	17.99	16.84	17.62	17.62	4.94%	4,054,946
Mar 30, 2026	17.43	17.50	16.72	16.79	16.79	-2.78%	3,036,206
Mar 27, 2026	17.46	17.59	17.00	17.27	17.27	-1.54%	2,648,008
Mar 26, 2026	18.08	18.51	17.50	17.54	17.54	-4.26%	2,820,840
Mar 25, 2026	18.54	18.73	18.19	18.32	18.32	0.27%	2,714,274
Mar 24, 2026	17.91	18.46	17.80	18.27	18.27	-0.11%	1,773,917
Mar 23, 2026	18.72	19.13	18.24	18.29	18.29	1.11%	3,131,740
Mar 20, 2026	18.56	18.63	17.90	18.09	18.09	-2.43%	2,901,312
Mar 19, 2026	17.95	18.83	17.74	18.54	18.54	1.81%	1,877,434
Mar 18, 2026	18.21	18.65	18.11	18.21	18.21	-1.73%	1,996,550
Mar 17, 2026	18.53	18.71	18.38	18.53	18.53	0.93%	1,567,654
Mar 16, 2026	19.12	19.20	18.31	18.36	18.36	-1.18%	2,413,203
Mar 13, 2026	18.33	19.12	18.08	18.58	18.58	1.59%	4,242,186
Mar 12, 2026	18.20	18.69	17.86	18.29	18.29	2.41%	5,215,203
Mar 11, 2026	18.57	18.65	17.74	17.86	17.86	-3.98%	3,233,557
Mar 10, 2026	18.25	19.25	18.05	18.60	18.60	1.53%	2,651,878
Mar 9, 2026	17.50	18.51	16.92	18.32	18.32	2.06%	3,324,482
Mar 6, 2026	18.15	18.40	17.56	17.95	17.95	-3.96%	2,958,896
Mar 5, 2026	18.54	18.99	18.23	18.69	18.69	-1.42%	3,389,934
Mar 4, 2026	19.04	19.36	18.58	18.96	18.96	-0.05%	2,317,136
Mar 3, 2026	18.80	19.43	18.33	18.97	18.97	-2.57%	3,455,975
Mar 2, 2026	19.81	20.10	19.33	19.47	19.47	-5.07%	3,754,264
Feb 27, 2026	20.29	20.72	19.94	20.51	20.51	-1.30%	3,788,494
Feb 26, 2026	20.36	20.99	20.28	20.78	20.78	2.57%	3,857,460
Feb 25, 2026	20.21	20.34	19.56	20.26	20.26	-0.34%	4,976,577
Feb 24, 2026	20.49	20.84	20.29	20.33	20.33	-0.68%	2,250,897
Feb 23, 2026	21.77	21.84	20.01	20.47	20.47	-7.58%	2,801,582
Feb 20, 2026	21.19	22.28	21.12	22.15	22.15	3.75%	3,190,145