Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	122.88	124.49	122.06	123.14	123.14	0.82%	2,869,386
Sep 1, 2026	121.38	123.62	120.31	122.14	122.14	-1.01%	2,801,432
Aug 31, 2026	125.00	125.30	121.88	123.39	123.39	-1.67%	3,644,851
Aug 28, 2026	124.51	125.87	123.14	125.49	125.49	1.83%	3,153,192
Aug 27, 2026	129.00	129.20	122.88	123.24	123.24	-5.38%	3,593,159
Aug 26, 2026	130.37	130.79	129.53	130.25	130.25	0.10%	4,265,963
Aug 25, 2026	132.35	132.38	129.90	130.12	130.12	-1.54%	2,282,981
Aug 24, 2026	130.22	132.98	130.19	132.16	132.16	1.53%	3,826,564
Aug 21, 2026	130.75	131.37	129.52	130.17	130.17	0.27%	3,330,804
Aug 20, 2026	130.38	130.98	127.94	129.82	129.82	-1.44%	3,593,832
Aug 19, 2026	132.00	134.93	130.99	131.72	131.72	-0.41%	2,782,974
Aug 18, 2026	129.46	135.35	129.25	132.26	132.26	2.51%	4,183,034
Aug 17, 2026	128.30	130.00	126.95	129.02	129.02	0.03%	3,987,679
Aug 14, 2026	127.95	129.88	126.14	128.98	128.98	0.46%	5,527,914
Aug 13, 2026	132.70	135.78	127.78	128.39	128.39	-16.49%	8,484,838
Aug 12, 2026	160.93	160.93	152.61	153.74	153.74	-4.24%	3,780,065
Aug 11, 2026	163.79	164.52	158.08	160.54	160.54	-2.57%	3,926,323
Aug 10, 2026	161.52	164.80	159.43	164.78	164.78	1.49%	2,488,412
Aug 7, 2026	163.10	163.40	159.86	162.36	162.36	0.22%	2,201,903
Aug 6, 2026	160.84	163.94	159.63	162.00	162.00	1.78%	2,002,557
Aug 5, 2026	157.19	161.58	156.56	159.16	159.16	2.05%	1,738,021
Aug 4, 2026	153.85	157.62	153.85	155.97	155.97	0.22%	1,647,334
Aug 3, 2026	155.00	157.10	153.46	155.63	155.63	2.14%	1,659,557
Jul 31, 2026	154.56	154.61	151.49	152.37	152.37	-0.14%	1,742,743
Jul 30, 2026	150.84	152.68	149.28	152.58	152.58	1.65%	1,440,285
Jul 29, 2026	147.86	151.52	147.53	150.11	150.11	-0.52%	2,606,477
Jul 28, 2026	149.36	151.23	146.63	150.90	150.90	2.35%	1,645,379
Jul 27, 2026	144.07	147.59	142.92	147.43	147.43	3.39%	1,502,437
Jul 24, 2026	139.26	142.94	137.46	142.60	142.60	2.49%	1,407,784
Jul 23, 2026	141.03	143.55	138.68	139.13	139.13	-3.20%	1,498,079
Jul 22, 2026	141.55	143.86	139.89	143.73	143.73	1.10%	1,622,779
Jul 21, 2026	143.76	143.76	140.51	142.16	142.16	0.74%	1,451,046
Jul 20, 2026	140.70	143.39	140.02	141.12	141.12	-0.24%	1,543,147
Jul 17, 2026	141.38	144.11	140.81	141.46	141.46	-1.89%	2,144,756
Jul 16, 2026	140.00	146.77	138.76	144.19	144.19	2.80%	3,486,182
Jul 15, 2026	137.05	141.37	137.05	140.26	140.26	3.62%	1,744,818
Jul 14, 2026	137.81	138.64	135.03	135.36	135.36	-0.57%	2,149,501
Jul 13, 2026	139.89	140.74	135.09	136.13	136.13	-3.27%	2,859,896
Jul 10, 2026	140.15	142.29	139.22	140.73	140.73	0.57%	1,413,160
Jul 9, 2026	140.00	141.64	137.00	139.93	139.93	-0.15%	1,853,209
Jul 8, 2026	143.94	144.98	139.04	140.14	140.14	-4.21%	2,589,305
Jul 7, 2026	146.29	147.70	143.47	146.30	146.30	0.56%	1,449,907
Jul 6, 2026	146.58	147.33	142.37	145.49	145.49	0.89%	1,336,361
Jul 2, 2026	145.42	149.08	142.86	144.21	144.21	0.15%	2,696,106
Jul 1, 2026	145.38	147.34	143.47	143.99	143.99	-1.63%	2,251,164
Jun 30, 2026	145.00	148.57	144.05	146.38	146.38	-0.12%	2,978,834
Jun 29, 2026	144.30	148.16	142.89	146.56	146.56	0.38%	2,493,277
Jun 26, 2026	144.66	148.78	143.87	146.00	146.00	-	5,561,376
Jun 25, 2026	150.81	151.22	144.56	146.00	146.00	-2.50%	2,316,918
Jun 24, 2026	150.04	152.34	149.24	149.75	149.75	-0.52%	1,966,579