Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	18.78	18.89	18.25	18.53	18.53	-0.86%	2,238,072
May 7, 2026	19.43	19.69	18.57	18.69	18.69	-3.11%	2,390,052
May 6, 2026	19.12	19.51	18.97	19.29	19.29	3.71%	3,059,425
May 5, 2026	18.69	18.84	18.28	18.60	18.60	-0.05%	2,534,816
May 4, 2026	19.55	19.65	18.53	18.61	18.61	-5.20%	2,522,201
May 1, 2026	19.62	19.88	19.41	19.63	19.63	0.62%	3,038,530
Apr 30, 2026	19.32	19.85	19.30	19.51	19.51	1.09%	2,299,919
Apr 29, 2026	19.64	20.01	19.16	19.30	19.30	-2.72%	2,787,080
Apr 28, 2026	20.51	20.68	19.66	19.84	19.84	-2.55%	4,178,027
Apr 27, 2026	20.57	20.97	20.30	20.36	20.36	-1.31%	2,310,185
Apr 24, 2026	20.68	20.84	20.30	20.63	20.63	-0.53%	1,809,674
Apr 23, 2026	20.70	20.96	20.33	20.74	20.74	-0.48%	1,701,395
Apr 22, 2026	21.30	21.37	20.68	20.84	20.84	-1.61%	2,010,419
Apr 21, 2026	21.19	21.71	20.99	21.18	21.18	-0.47%	2,657,624
Apr 20, 2026	20.72	21.48	20.72	21.28	21.28	1.82%	2,675,538
Apr 17, 2026	20.38	21.33	20.35	20.90	20.90	5.45%	3,079,995
Apr 16, 2026	19.84	20.09	19.61	19.82	19.82	0.25%	1,783,443
Apr 15, 2026	19.80	20.25	19.00	19.77	19.77	-	1,860,629
Apr 14, 2026	20.23	20.50	19.69	19.77	19.77	-1.49%	2,770,992
Apr 13, 2026	20.18	20.19	19.13	20.07	20.07	0.96%	2,651,323
Apr 10, 2026	19.76	20.11	19.24	19.88	19.88	0.30%	2,817,287
Apr 9, 2026	19.29	20.06	19.02	19.82	19.82	1.85%	1,948,371
Apr 8, 2026	19.20	19.95	19.17	19.46	19.46	5.65%	2,790,910
Apr 7, 2026	18.63	18.79	18.24	18.42	18.42	-1.76%	1,631,617
Apr 6, 2026	18.01	18.83	17.85	18.75	18.75	4.40%	2,598,009
Apr 2, 2026	17.62	18.06	17.25	17.96	17.96	-0.06%	2,567,884
Apr 1, 2026	17.70	18.11	17.38	17.97	17.97	1.99%	2,776,333
Mar 31, 2026	17.08	17.99	16.84	17.62	17.62	4.94%	4,065,143
Mar 30, 2026	17.43	17.50	16.72	16.79	16.79	-2.78%	3,038,149
Mar 27, 2026	17.46	17.59	17.00	17.27	17.27	-1.54%	2,866,986
Mar 26, 2026	18.08	18.51	17.50	17.54	17.54	-4.26%	2,865,049
Mar 25, 2026	18.54	18.73	18.19	18.32	18.32	0.27%	2,920,268
Mar 24, 2026	17.91	18.46	17.80	18.27	18.27	-0.11%	1,785,431
Mar 23, 2026	18.72	19.13	18.24	18.29	18.29	1.11%	3,132,175
Mar 20, 2026	18.56	18.63	17.90	18.09	18.09	-2.43%	2,949,497
Mar 19, 2026	17.95	18.83	17.74	18.54	18.54	1.81%	1,899,346
Mar 18, 2026	18.21	18.65	18.11	18.21	18.21	-1.73%	2,103,549
Mar 17, 2026	18.53	18.71	18.38	18.53	18.53	0.93%	1,568,138
Mar 16, 2026	19.12	19.20	18.31	18.36	18.36	-1.18%	2,413,243
Mar 13, 2026	18.33	19.12	18.08	18.58	18.58	1.59%	4,243,949
Mar 12, 2026	18.20	18.69	17.86	18.29	18.29	2.41%	5,216,011