Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	151.86	153.06	150.65	153.41	-	-1.33%	173,606
Feb 27, 2026	157.79	158.20	154.25	155.47	155.47	-3.13%	2,799,259
Feb 26, 2026	159.52	161.97	159.10	160.49	160.49	2.28%	3,026,613
Feb 25, 2026	154.86	157.00	153.66	156.92	156.92	1.56%	2,293,310
Feb 24, 2026	152.60	155.79	151.95	154.51	154.51	1.01%	1,668,685
Feb 23, 2026	154.10	155.30	149.64	152.97	152.97	-2.62%	2,422,925
Feb 20, 2026	151.82	157.91	151.01	157.09	157.09	3.15%	2,290,816
Feb 19, 2026	153.87	154.57	151.70	152.30	152.30	-1.74%	1,326,654
Feb 18, 2026	152.49	156.04	151.60	155.00	155.00	0.75%	1,610,709
Feb 17, 2026	154.00	156.80	151.89	153.85	153.85	0.03%	2,064,343
Feb 13, 2026	154.49	155.51	150.00	153.80	153.80	0.75%	2,883,788
Feb 12, 2026	155.75	158.28	151.75	152.66	152.66	-1.30%	2,296,874
Feb 11, 2026	156.54	158.20	153.17	154.67	154.67	0.97%	3,192,768
Feb 10, 2026	155.62	157.00	151.79	153.18	153.18	-0.95%	2,978,565
Feb 9, 2026	151.49	155.23	149.44	154.65	154.65	1.68%	2,897,426
Feb 6, 2026	145.43	153.13	144.38	152.10	152.10	6.22%	3,249,298
Feb 5, 2026	137.83	145.42	134.11	143.19	143.19	10.21%	6,511,100
Feb 4, 2026	127.93	130.69	124.31	129.92	129.92	2.28%	4,464,806
Feb 3, 2026	130.54	131.00	126.06	127.03	127.03	-2.04%	1,924,746
Feb 2, 2026	127.41	129.70	125.39	129.67	129.67	2.17%	2,276,662
Jan 30, 2026	125.92	128.61	125.92	126.91	126.91	-0.33%	1,874,177
Jan 29, 2026	126.25	128.45	125.51	127.33	127.33	1.06%	1,633,935
Jan 28, 2026	128.93	128.99	124.75	126.00	126.00	-1.21%	1,880,155
Jan 27, 2026	127.41	128.71	125.59	127.54	127.54	1.08%	1,925,969
Jan 26, 2026	129.32	130.40	126.00	126.18	126.18	-2.97%	2,089,853
Jan 23, 2026	129.16	130.57	128.21	130.04	130.04	0.40%	2,032,531
Jan 22, 2026	132.64	133.30	128.69	129.52	129.52	-2.06%	2,786,477
Jan 21, 2026	131.09	133.01	130.01	132.24	132.24	2.38%	1,817,351
Jan 20, 2026	129.14	133.72	128.16	129.16	129.16	-1.17%	2,809,652
Jan 16, 2026	132.52	133.59	130.66	130.69	130.69	-1.78%	2,196,697
Jan 15, 2026	133.54	135.97	132.46	133.06	133.06	-0.08%	1,756,740
Jan 14, 2026	133.40	134.37	132.18	133.17	133.17	-0.90%	1,790,664
Jan 13, 2026	133.29	135.65	132.66	134.38	134.38	0.51%	2,549,476
Jan 12, 2026	133.30	135.06	131.46	133.70	133.70	-0.48%	1,554,252
Jan 9, 2026	134.04	136.04	133.11	134.35	134.35	0.62%	1,669,255
Jan 8, 2026	130.88	134.22	129.81	133.52	133.52	1.95%	2,098,015
Jan 7, 2026	132.55	133.46	129.86	130.97	130.97	-1.66%	2,105,394
Jan 6, 2026	128.23	133.99	128.06	133.18	133.18	3.62%	3,047,658
Jan 5, 2026	129.65	130.70	128.07	128.53	128.53	-0.42%	2,907,439
Jan 2, 2026	129.22	129.99	127.15	129.07	129.07	1.02%	1,927,312
Dec 31, 2025	129.62	129.72	127.67	127.77	127.77	-1.36%	1,290,188
Dec 30, 2025	130.78	130.89	128.85	129.53	129.53	-0.62%	1,871,296
Dec 29, 2025	129.43	131.28	129.01	130.34	130.34	-0.73%	1,877,175
Dec 26, 2025	130.02	131.40	130.02	131.30	131.30	0.84%	1,708,567
Dec 24, 2025	129.71	130.93	129.01	130.20	130.20	0.59%	776,149
Dec 23, 2025	129.06	130.28	128.99	129.44	129.44	0.36%	2,380,691
Dec 22, 2025	126.67	129.60	125.19	128.97	128.97	2.83%	2,356,736
Dec 19, 2025	124.90	126.65	124.02	125.42	125.42	0.02%	5,642,476
Dec 18, 2025	123.84	127.54	123.20	125.40	125.40	2.63%	3,851,873
Dec 17, 2025	124.00	124.22	122.01	122.19	122.19	-0.73%	2,372,574