Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	110.06	110.22	107.09	107.73	-	-0.65%	1,322,248
Jul 24, 2025	109.14	109.34	107.54	108.43	108.43	-0.68%	3,211,283
Jul 23, 2025	106.81	109.60	106.65	109.17	109.17	2.75%	3,486,003
Jul 22, 2025	106.67	107.34	103.92	106.25	106.25	-0.15%	4,411,326
Jul 21, 2025	103.69	107.40	103.69	106.41	106.41	2.89%	4,718,029
Jul 18, 2025	102.51	104.23	101.79	103.42	103.42	1.23%	3,404,179
Jul 17, 2025	100.88	102.31	100.10	102.16	102.16	1.48%	3,381,897
Jul 16, 2025	101.83	102.25	100.00	100.67	100.67	-0.92%	3,353,092
Jul 15, 2025	101.00	101.83	99.66	101.60	101.60	0.05%	4,221,719
Jul 14, 2025	98.81	101.74	98.43	101.55	101.55	3.17%	5,269,523
Jul 11, 2025	97.76	98.65	96.80	98.43	98.43	0.81%	3,108,130
Jul 10, 2025	95.88	98.25	95.59	97.64	97.64	2.44%	4,330,288
Jul 9, 2025	92.95	95.60	92.83	95.31	95.31	3.36%	5,178,918
Jul 8, 2025	92.90	93.48	90.67	92.21	92.21	-0.28%	3,706,166
Jul 7, 2025	90.46	92.62	90.35	92.47	92.47	2.52%	4,916,958
Jul 3, 2025	87.43	90.84	86.68	90.20	90.20	4.30%	4,388,372
Jul 2, 2025	86.67	87.77	84.39	86.48	86.48	-0.53%	3,371,238
Jul 1, 2025	86.60	89.18	86.60	86.94	86.94	-0.99%	3,704,808
Jun 30, 2025	87.37	88.03	86.96	87.81	87.81	0.80%	2,724,431
Jun 27, 2025	86.77	87.86	85.88	87.11	87.11	1.03%	7,820,125
Jun 26, 2025	85.58	86.61	84.12	86.22	86.22	0.94%	2,722,449
Jun 25, 2025	87.18	87.31	85.17	85.42	85.42	-2.11%	2,800,065
Jun 24, 2025	87.18	87.80	86.41	87.26	87.26	1.76%	3,187,827
Jun 23, 2025	83.54	86.04	83.27	85.75	85.75	1.68%	3,387,642
Jun 20, 2025	84.94	85.31	83.95	84.33	84.33	0.11%	4,336,790
Jun 18, 2025	83.05	85.33	83.00	84.24	84.24	1.79%	3,571,503
Jun 17, 2025	82.82	83.71	82.53	82.76	82.76	-1.78%	3,343,976
Jun 16, 2025	80.51	84.64	80.35	84.26	84.26	6.78%	4,222,068
Jun 13, 2025	81.14	81.75	78.59	78.91	78.91	-4.00%	3,129,742
Jun 12, 2025	82.31	82.59	81.15	82.20	82.20	0.55%	2,908,468
Jun 11, 2025	81.09	82.50	81.09	81.75	81.75	2.30%	3,236,194
Jun 10, 2025	79.76	80.45	79.31	79.91	79.91	0.82%	2,870,724
Jun 9, 2025	79.37	80.05	78.25	79.26	79.26	0.39%	2,292,508
Jun 6, 2025	78.95	79.52	77.86	78.95	78.95	-0.34%	2,406,881
Jun 5, 2025	77.81	79.90	77.79	79.22	78.87	1.15%	2,797,136
Jun 4, 2025	78.56	79.36	78.21	78.32	77.97	-0.48%	2,468,713
Jun 3, 2025	78.50	79.27	78.21	78.70	78.35	0.18%	2,504,718
Jun 2, 2025	78.65	79.00	76.92	78.56	78.21	0.01%	2,611,483
May 30, 2025	77.72	78.95	77.27	78.55	78.20	0.14%	2,870,076
May 29, 2025	80.86	80.90	77.92	78.44	78.09	-2.46%	4,834,156
May 28, 2025	80.83	81.47	80.00	80.42	80.07	-0.59%	2,532,702
May 27, 2025	78.67	81.30	78.28	80.90	80.54	5.24%	5,462,158
May 23, 2025	77.16	77.84	76.29	76.87	76.53	-2.68%	3,937,390
May 22, 2025	79.53	79.98	78.85	78.99	78.64	-0.92%	2,820,157
May 21, 2025	81.57	81.64	79.69	79.72	79.37	-3.39%	3,794,590
May 20, 2025	82.75	83.52	82.09	82.52	82.16	0.18%	2,343,542
May 19, 2025	81.13	83.24	81.13	82.37	82.01	-0.54%	2,512,257
May 16, 2025	83.59	83.78	82.50	82.82	82.45	-0.50%	2,552,840
May 15, 2025	82.66	83.92	82.16	83.24	82.87	-0.02%	2,940,958
May 14, 2025	83.61	84.75	82.97	83.26	82.89	-0.41%	4,863,777