Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	84.02	85.68	83.49	85.42	85.42	1.32%	4,772,146
Feb 27, 2025	85.70	86.51	83.99	84.31	84.31	-2.60%	5,424,504
Feb 26, 2025	84.64	87.46	84.60	86.56	86.56	3.01%	4,476,399
Feb 25, 2025	84.40	85.04	81.68	84.03	84.03	-0.43%	5,838,486
Feb 24, 2025	85.11	85.55	82.73	84.39	84.39	-0.24%	5,740,938
Feb 21, 2025	86.60	87.76	84.30	84.59	84.59	-2.23%	3,583,291
Feb 20, 2025	87.72	89.21	85.81	86.52	86.52	-3.02%	5,010,003
Feb 19, 2025	88.03	89.47	87.31	89.21	89.21	0.24%	4,381,400
Feb 18, 2025	90.67	90.85	88.09	89.00	89.00	1.48%	4,546,710
Feb 14, 2025	86.35	88.07	85.76	87.70	87.70	1.22%	4,819,221
Feb 13, 2025	85.80	87.13	85.20	86.64	86.64	1.77%	5,033,709
Feb 12, 2025	81.95	85.70	81.23	85.13	85.13	4.63%	7,413,936
Feb 11, 2025	79.05	81.76	78.77	81.36	81.36	2.92%	6,476,651
Feb 10, 2025	79.67	80.55	78.34	79.05	79.05	-1.65%	5,967,066
Feb 7, 2025	83.53	84.06	78.99	80.38	80.38	-2.21%	7,820,674
Feb 6, 2025	87.75	87.88	81.50	82.20	82.20	12.02%	15,057,105
Feb 5, 2025	72.50	74.21	72.50	73.38	73.38	0.58%	5,293,577
Feb 4, 2025	73.98	74.39	72.68	72.96	72.96	-0.78%	3,555,954
Feb 3, 2025	71.69	73.99	71.33	73.53	73.53	0.81%	8,771,124
Jan 31, 2025	74.88	75.20	72.17	72.94	72.94	-3.91%	6,638,045
Jan 30, 2025	75.00	76.49	74.68	75.91	75.91	2.04%	4,292,545
Jan 29, 2025	74.08	75.52	73.78	74.39	74.39	0.81%	3,007,393
Jan 28, 2025	72.50	74.00	72.26	73.79	73.79	1.77%	3,481,378
Jan 27, 2025	73.83	73.95	71.77	72.51	72.51	-2.87%	4,528,825
Jan 24, 2025	73.62	75.78	73.53	74.65	74.65	1.40%	3,857,814
Jan 23, 2025	72.93	73.82	72.55	73.62	73.62	0.38%	4,276,355
Jan 22, 2025	74.39	74.54	73.22	73.34	73.34	-0.96%	3,511,260
Jan 21, 2025	71.87	74.25	71.87	74.05	74.05	3.73%	4,726,324
Jan 17, 2025	70.18	72.09	70.02	71.39	71.39	2.53%	5,254,406
Jan 16, 2025	68.60	69.84	68.15	69.63	69.63	2.93%	3,490,500
Jan 15, 2025	69.02	69.60	67.37	67.65	67.65	-0.01%	4,088,490
Jan 14, 2025	67.85	69.08	67.38	67.66	67.66	1.36%	6,752,431
Jan 13, 2025	66.73	66.82	65.09	66.75	66.75	-0.60%	3,972,621
Jan 10, 2025	68.00	68.16	66.61	67.15	67.15	-2.01%	4,858,610
Jan 8, 2025	68.03	68.78	67.02	68.53	68.53	1.74%	4,360,456
Jan 7, 2025	68.23	69.09	67.21	67.36	67.36	-0.44%	3,114,892
Jan 6, 2025	67.41	68.42	67.28	67.66	67.66	1.33%	5,163,739
Jan 3, 2025	66.20	67.40	65.97	66.77	66.77	1.74%	3,333,974
Jan 2, 2025	65.62	66.44	65.17	65.63	65.63	0.46%	3,373,651
Dec 31, 2024	66.00	66.47	65.23	65.33	65.33	-0.74%	2,601,114
Dec 30, 2024	65.35	66.38	64.68	65.82	65.82	-0.08%	2,476,292
Dec 27, 2024	65.71	66.47	65.54	65.87	65.87	-0.47%	2,054,938
Dec 26, 2024	65.08	66.30	65.06	66.18	66.18	1.38%	2,835,246
Dec 24, 2024	64.73	65.28	64.64	65.28	65.28	0.85%	1,402,907
Dec 23, 2024	64.08	64.93	63.89	64.73	64.73	0.90%	4,898,646
Dec 20, 2024	62.50	64.62	62.13	64.15	64.15	2.38%	11,658,712
Dec 19, 2024	64.13	64.72	62.43	62.66	62.66	0.93%	4,934,070
Dec 18, 2024	63.63	64.40	62.03	62.08	62.08	-2.71%	5,272,017
Dec 17, 2024	64.41	65.27	63.60	63.81	63.81	-0.61%	4,778,408
Dec 16, 2024	63.87	65.15	63.62	64.20	64.20	1.58%	7,097,072
Dec 13, 2024	61.82	63.33	61.49	63.20	63.20	2.78%	3,724,470
Dec 12, 2024	62.25	62.77	61.37	61.49	61.49	-1.30%	2,698,087
Dec 11, 2024	61.75	62.61	61.35	62.30	62.30	1.48%	4,272,433
Dec 10, 2024	62.42	62.42	61.09	61.39	61.39	-1.41%	4,154,736
Dec 9, 2024	62.75	63.59	61.70	62.27	62.27	0.03%	5,787,001
Dec 6, 2024	63.74	64.02	62.03	62.25	62.25	-2.08%	9,557,694
Dec 5, 2024	63.74	64.30	63.25	63.57	63.22	-0.41%	4,681,545
Dec 4, 2024	64.05	64.31	63.05	63.83	63.47	-0.76%	3,508,019
Dec 3, 2024	65.00	65.30	63.68	64.32	63.96	-0.40%	10,637,293
Dec 2, 2024	62.71	64.60	62.36	64.58	64.22	3.69%	8,105,926
Nov 29, 2024	61.35	62.64	61.35	62.28	61.93	2.23%	2,410,632
Nov 27, 2024	61.10	61.60	60.45	60.92	60.58	-0.23%	5,348,898
Nov 26, 2024	60.67	61.44	60.55	61.06	60.72	0.35%	12,773,621
Nov 25, 2024	59.89	61.29	59.74	60.85	60.51	3.28%	6,836,142
Nov 22, 2024	58.03	59.69	57.84	58.92	58.59	4.45%	6,946,374
Nov 21, 2024	55.32	56.63	54.98	56.41	56.10	2.01%	2,504,041
Nov 20, 2024	55.41	55.90	54.99	55.30	54.99	-0.58%	2,897,856
Nov 19, 2024	55.45	56.12	55.07	55.62	55.31	-1.64%	3,109,216
Nov 18, 2024	56.81	57.29	56.19	56.55	56.23	-1.19%	3,249,823
Nov 15, 2024	58.00	58.28	56.42	57.23	56.91	-1.02%	4,444,887
Nov 14, 2024	55.27	58.49	55.16	57.82	57.50	12.80%	9,954,066
Nov 13, 2024	51.47	51.73	51.15	51.26	50.97	0.18%	2,115,411
Nov 12, 2024	49.92	51.40	49.84	51.17	50.88	-0.68%	4,648,018
Nov 11, 2024	52.50	52.76	51.34	51.52	51.23	-1.34%	3,731,865
Nov 8, 2024	50.62	52.28	50.37	52.22	51.93	1.30%	3,566,430
Nov 7, 2024	52.00	52.50	51.25	51.55	51.26	3.60%	6,991,698
Nov 6, 2024	50.54	50.98	49.29	49.76	49.48	0.69%	6,399,807
Nov 5, 2024	48.25	49.58	48.25	49.42	49.14	1.77%	3,086,854
Nov 4, 2024	47.22	48.73	47.22	48.56	48.29	3.39%	4,179,761
Nov 1, 2024	47.58	47.67	46.77	46.97	46.71	-1.01%	2,655,519
Oct 31, 2024	48.32	48.41	47.33	47.45	47.19	-1.96%	3,354,224
Oct 30, 2024	48.59	49.43	48.11	48.40	48.13	-1.28%	4,115,263
Oct 29, 2024	49.70	49.86	48.42	49.03	48.76	-2.85%	5,148,910
Oct 28, 2024	50.84	51.96	50.42	50.47	50.19	-0.04%	5,441,880
Oct 25, 2024	49.80	51.59	48.50	50.49	50.21	13.54%	17,253,323
Oct 24, 2024	43.83	44.50	43.58	44.47	44.22	2.14%	2,901,854
Oct 23, 2024	43.59	43.87	43.07	43.54	43.30	-0.89%	1,993,251
Oct 22, 2024	44.18	44.24	43.79	43.93	43.68	-1.30%	1,934,967
Oct 21, 2024	45.16	45.48	44.36	44.51	44.26	-1.42%	2,512,863
Oct 18, 2024	45.38	45.39	44.73	45.15	44.90	-0.07%	2,533,017
Oct 17, 2024	45.56	45.98	45.13	45.18	44.93	-0.62%	2,357,909
Oct 16, 2024	45.44	45.86	45.21	45.46	45.21	0.58%	1,689,105
Oct 15, 2024	45.51	45.95	45.11	45.20	44.95	-0.86%	2,976,108
Oct 14, 2024	45.06	45.81	45.06	45.59	45.34	0.71%	1,809,475
Oct 11, 2024	44.58	45.45	44.58	45.27	45.02	1.94%	2,726,322
Oct 10, 2024	44.85	44.99	44.39	44.41	44.16	-0.89%	1,853,780
Oct 9, 2024	45.25	45.53	44.79	44.81	44.56	-0.99%	1,853,717
Oct 8, 2024	45.46	45.54	45.03	45.26	45.01	-0.92%	2,066,471
Oct 7, 2024	46.33	46.42	45.43	45.68	45.43	-1.76%	2,647,363
Oct 4, 2024	46.31	46.67	45.89	46.50	46.24	1.64%	2,201,313