Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	78.95	79.52	77.86	78.95	78.95	-0.34%	2,406,552
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
May 13, 2025	82.89	84.75	82.41	83.60	83.23	1.14%	3,592,409
May 12, 2025	83.29	84.88	81.17	82.66	82.30	5.96%	5,627,323
May 9, 2025	78.37	79.03	77.31	78.01	77.67	0.61%	4,311,749
May 8, 2025	79.19	80.99	75.48	77.54	77.20	3.73%	10,699,392
May 7, 2025	74.01	75.60	73.65	74.75	74.42	1.96%	8,342,832
May 6, 2025	72.14	74.33	71.99	73.31	72.99	0.03%	4,466,834
May 5, 2025	72.40	74.25	72.40	73.29	72.97	0.73%	4,007,235
May 2, 2025	71.71	72.82	70.81	72.76	72.44	3.22%	4,502,811
May 1, 2025	70.63	71.46	70.40	70.49	70.18	-0.23%	4,675,315
Apr 30, 2025	68.81	70.71	67.22	70.65	70.34	0.87%	4,418,892
Apr 29, 2025	68.80	70.15	68.26	70.04	69.73	1.13%	3,134,614
Apr 28, 2025	68.81	69.71	68.26	69.26	68.95	0.55%	4,061,373
Apr 25, 2025	68.19	69.67	68.10	68.88	68.58	0.85%	3,186,594
Apr 24, 2025	66.64	69.11	66.64	68.30	68.00	2.58%	3,332,009
Apr 23, 2025	68.68	71.11	66.27	66.58	66.29	2.56%	4,817,204
Apr 22, 2025	63.66	65.47	63.35	64.92	64.63	2.75%	7,020,935
Apr 21, 2025	63.09	63.28	61.60	63.18	62.90	-0.72%	3,679,934
Apr 17, 2025	62.82	64.00	62.41	63.64	63.36	1.22%	4,165,674
Apr 16, 2025	63.72	64.19	61.91	62.87	62.59	-1.67%	3,163,501
Apr 15, 2025	63.36	64.58	63.23	63.94	63.66	0.25%	3,841,947
Apr 14, 2025	64.66	66.21	62.63	63.78	63.50	0.60%	8,250,413
Apr 11, 2025	63.31	64.38	62.21	63.40	63.12	-0.81%	5,317,855
Apr 10, 2025	65.03	66.00	62.04	63.92	63.64	-4.99%	5,761,985
Apr 9, 2025	59.80	68.44	58.39	67.28	66.98	11.02%	12,486,265
Apr 8, 2025	65.25	67.06	59.22	60.60	60.33	-3.79%	10,731,925
Apr 7, 2025	60.07	65.20	59.05	62.99	62.71	0.08%	11,550,559
Apr 4, 2025	61.45	67.41	60.13	62.94	62.66	-3.30%	11,787,771
Apr 3, 2025	67.73	68.25	63.10	65.09	64.80	-12.91%	12,796,729
Apr 2, 2025	72.30	75.15	71.85	74.74	74.41	2.54%	3,754,410
Apr 1, 2025	70.36	73.14	69.50	72.89	72.57	3.52%	5,304,108
Mar 31, 2025	68.58	70.67	67.14	70.41	70.10	0.23%	4,235,618
Mar 28, 2025	72.05	72.51	69.43	70.25	69.94	-3.44%	5,433,839
Mar 27, 2025	72.91	73.80	72.26	72.75	72.43	-1.26%	2,470,799