Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	142.20	143.16	138.37	140.88	140.88	-1.34%	4,788,430
Mar 19, 2026	138.86	143.26	137.27	142.80	142.80	1.79%	1,689,918
Mar 18, 2026	142.51	143.77	140.03	140.29	140.29	-2.00%	1,531,328
Mar 17, 2026	143.13	144.41	142.72	143.16	143.16	0.97%	1,124,198
Mar 16, 2026	144.06	146.94	141.48	141.78	141.78	-0.23%	1,527,576
Mar 13, 2026	143.54	145.45	141.98	142.10	142.10	-0.40%	1,474,138
Mar 12, 2026	143.36	145.28	141.58	142.67	142.67	-1.89%	1,825,738
Mar 11, 2026	147.52	149.43	145.23	145.42	145.42	-1.92%	2,540,991
Mar 10, 2026	145.66	151.87	144.80	148.27	148.27	1.90%	2,258,658
Mar 9, 2026	140.55	145.70	137.85	145.50	145.50	0.94%	2,239,267
Mar 6, 2026	146.33	147.65	143.42	144.15	144.15	-3.64%	1,771,397
Mar 5, 2026	153.82	154.59	147.19	149.60	149.20	-4.66%	2,713,679
Mar 4, 2026	155.65	157.80	154.62	156.91	156.49	1.61%	1,981,182
Mar 3, 2026	151.90	156.25	150.15	154.42	154.01	-1.28%	2,023,479
Mar 2, 2026	151.86	157.24	150.65	156.42	156.00	0.61%	2,258,784
Feb 27, 2026	157.79	158.20	154.25	155.47	155.05	-3.13%	3,056,676
Feb 26, 2026	159.52	161.97	159.10	160.49	160.06	2.28%	3,027,281
Feb 25, 2026	154.86	157.00	153.66	156.92	156.50	1.56%	2,294,954
Feb 24, 2026	152.60	155.79	151.95	154.51	154.10	1.01%	1,669,098
Feb 23, 2026	154.10	155.30	149.64	152.97	152.56	-2.62%	2,423,016
Feb 20, 2026	151.82	157.91	151.01	157.09	156.67	3.15%	2,291,048
Feb 19, 2026	153.87	154.57	151.70	152.30	151.89	-1.74%	1,327,471
Feb 18, 2026	152.49	156.04	151.60	155.00	154.59	0.75%	1,610,756
Feb 17, 2026	154.00	156.80	151.89	153.85	153.44	0.03%	2,065,784
Feb 13, 2026	154.49	155.51	150.00	153.80	153.39	0.75%	2,937,920
Feb 12, 2026	155.75	158.28	151.75	152.66	152.25	-1.30%	2,400,774
Feb 11, 2026	156.54	158.20	153.17	154.67	154.26	0.97%	3,341,014
Feb 10, 2026	155.62	157.00	151.79	153.18	152.77	-0.95%	2,978,609
Feb 9, 2026	151.49	155.23	149.44	154.65	154.24	1.68%	2,904,317
Feb 6, 2026	145.43	153.13	144.38	152.10	151.69	6.22%	3,250,375
Feb 5, 2026	137.83	145.42	134.11	143.19	142.81	10.21%	6,513,788
Feb 4, 2026	127.93	130.69	124.31	129.92	129.57	2.28%	4,477,615
Feb 3, 2026	130.54	131.00	126.06	127.03	126.69	-2.04%	1,925,488
Feb 2, 2026	127.41	129.70	125.39	129.67	129.32	2.17%	2,784,464
Jan 30, 2026	125.92	128.61	125.92	126.91	126.57	-0.33%	1,911,561
Jan 29, 2026	126.25	128.45	125.51	127.33	126.99	1.06%	1,634,209
Jan 28, 2026	128.93	128.99	124.75	126.00	125.66	-1.21%	1,881,797
Jan 27, 2026	127.41	128.71	125.59	127.54	127.20	1.08%	1,939,677
Jan 26, 2026	129.32	130.40	126.00	126.18	125.84	-2.97%	2,207,363
Jan 23, 2026	129.16	130.57	128.21	130.04	129.69	0.40%	2,033,629
Jan 22, 2026	132.64	133.30	128.69	129.52	129.17	-2.06%	2,786,885
Jan 21, 2026	131.09	133.01	130.01	132.24	131.89	2.38%	1,974,373
Jan 20, 2026	129.14	133.72	128.16	129.16	128.81	-1.17%	2,810,144
Jan 16, 2026	132.52	133.59	130.66	130.69	130.34	-1.78%	2,214,713
Jan 15, 2026	133.54	135.97	132.46	133.06	132.70	-0.08%	1,757,216
Jan 14, 2026	133.40	134.37	132.18	133.17	132.81	-0.90%	1,791,796
Jan 13, 2026	133.29	135.65	132.66	134.38	134.02	0.51%	2,556,292
Jan 12, 2026	133.30	135.06	131.46	133.70	133.34	-0.48%	1,556,270
Jan 9, 2026	134.04	136.04	133.11	134.35	133.99	0.62%	1,669,342
Jan 8, 2026	130.88	134.22	129.81	133.52	133.16	1.95%	2,098,153