Capri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.86	13.06	12.62	12.71	12.71	-0.63%	4,575,494
Sep 1, 2026	12.99	13.17	12.76	12.79	12.79	-3.47%	3,780,453
Aug 31, 2026	13.38	13.38	13.06	13.25	13.25	-1.85%	4,613,393
Aug 28, 2026	13.31	13.58	13.25	13.50	13.50	2.43%	3,186,808
Aug 27, 2026	13.59	13.65	13.05	13.18	13.18	-3.09%	3,130,543
Aug 26, 2026	13.42	13.72	13.32	13.60	13.60	2.26%	3,121,590
Aug 25, 2026	13.63	13.66	13.21	13.30	13.30	-2.78%	4,056,266
Aug 24, 2026	13.78	13.94	13.57	13.68	13.68	0.22%	2,440,126
Aug 21, 2026	13.85	14.01	13.64	13.65	13.65	-0.87%	3,018,584
Aug 20, 2026	14.21	14.21	13.61	13.77	13.77	-4.38%	5,913,714
Aug 19, 2026	14.63	14.67	14.18	14.40	14.40	-0.14%	4,249,640
Aug 18, 2026	14.89	15.01	14.40	14.42	14.42	-1.70%	4,512,904
Aug 17, 2026	15.10	15.34	14.56	14.67	14.67	-4.37%	5,320,937
Aug 14, 2026	15.77	15.90	15.30	15.34	15.34	-1.67%	4,523,921
Aug 13, 2026	15.45	15.84	15.32	15.60	15.60	0.32%	5,688,096
Aug 12, 2026	15.37	15.80	15.13	15.55	15.55	-0.13%	4,090,846
Aug 11, 2026	15.47	15.78	15.36	15.57	15.57	0.91%	4,163,781
Aug 10, 2026	15.25	15.57	15.07	15.43	15.43	0.78%	3,423,943
Aug 7, 2026	15.00	15.52	14.78	15.31	15.31	2.07%	6,384,515
Aug 6, 2026	15.70	15.81	14.94	15.00	15.00	-6.37%	5,216,432
Aug 5, 2026	16.34	16.96	15.50	16.02	16.02	-3.03%	6,733,481
Aug 4, 2026	16.30	16.59	16.07	16.52	16.52	0.92%	4,878,728
Aug 3, 2026	16.40	16.57	16.08	16.37	16.37	2.76%	3,513,562
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%	2,067,243
Jul 29, 2026	16.00	16.07	15.43	15.83	15.83	-3.48%	3,498,705
Jul 28, 2026	16.18	16.56	15.91	16.40	16.40	3.27%	3,770,140
Jul 27, 2026	15.49	16.08	15.49	15.88	15.88	2.85%	3,150,445
Jul 24, 2026	15.59	15.82	15.20	15.44	15.44	-0.64%	2,612,852
Jul 23, 2026	15.86	15.94	15.35	15.54	15.54	-3.84%	2,607,077
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