Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	142.53	145.00	141.32	145.00	-	2.90%	1,136,128
Jun 10, 2026	143.93	145.76	140.17	140.92	140.92	-3.23%	1,922,997
Jun 9, 2026	143.01	147.41	142.31	145.62	145.62	3.35%	2,164,521
Jun 8, 2026	140.57	142.90	138.76	140.90	140.90	0.57%	2,852,129
Jun 5, 2026	138.36	140.81	136.62	140.10	140.10	0.02%	2,964,549
Jun 4, 2026	139.07	140.94	136.61	140.47	140.07	0.62%	3,295,441
Jun 3, 2026	137.15	139.66	135.48	139.61	139.21	0.69%	2,448,640
Jun 2, 2026	138.55	140.62	137.63	138.65	138.26	-0.12%	2,281,100
Jun 1, 2026	145.46	145.46	137.59	138.81	138.41	-4.57%	2,173,144
May 29, 2026	145.66	146.59	143.87	145.46	145.05	0.05%	3,252,279
May 28, 2026	137.62	145.56	136.89	145.39	144.98	4.73%	2,211,257
May 27, 2026	140.51	143.99	138.78	138.83	138.43	-1.27%	1,624,457
May 26, 2026	140.30	141.57	138.90	140.62	140.22	1.54%	1,533,190
May 22, 2026	140.51	140.72	138.09	138.49	138.10	-0.45%	1,322,056
May 21, 2026	135.84	140.30	134.39	139.11	138.71	2.44%	2,658,386
May 20, 2026	133.24	136.46	131.31	135.79	135.40	3.16%	3,038,323
May 19, 2026	130.15	132.83	129.08	131.63	131.26	0.35%	2,127,567
May 18, 2026	130.96	135.21	128.56	131.17	130.80	1.43%	2,927,411
May 15, 2026	128.86	130.64	128.48	129.32	128.95	-0.71%	2,897,240
May 14, 2026	133.12	134.98	130.00	130.24	129.87	-1.85%	2,366,623
May 13, 2026	132.07	134.29	130.38	132.70	132.32	0.74%	4,197,180
May 12, 2026	132.00	132.50	128.34	131.73	131.35	-1.21%	2,943,522
May 11, 2026	135.04	137.17	132.02	133.34	132.96	-0.10%	3,184,992
May 8, 2026	134.96	139.48	132.15	133.48	133.10	2.27%	4,316,208
May 7, 2026	135.36	140.00	128.76	130.52	130.15	-12.30%	6,457,815
May 6, 2026	145.64	149.31	145.54	148.83	148.41	5.26%	3,397,806
May 5, 2026	140.92	142.86	139.16	141.39	140.99	1.18%	2,134,387
May 4, 2026	142.08	142.68	139.27	139.74	139.34	-2.10%	1,445,146
May 1, 2026	145.25	145.28	142.50	142.74	142.33	-1.59%	1,440,603
Apr 30, 2026	143.01	145.55	142.64	145.04	144.63	2.43%	1,451,501
Apr 29, 2026	142.33	143.66	141.50	141.60	141.20	-1.56%	1,679,811
Apr 28, 2026	146.02	147.74	143.45	143.84	143.43	-1.80%	1,700,105
Apr 27, 2026	145.52	147.58	144.42	146.47	146.05	0.40%	1,524,419
Apr 24, 2026	147.68	148.70	145.68	145.89	145.47	-0.38%	1,186,968
Apr 23, 2026	148.59	149.97	144.71	146.45	146.03	0.19%	1,358,491
Apr 22, 2026	151.54	152.67	145.53	146.17	145.75	-2.88%	2,054,797
Apr 21, 2026	152.91	154.34	148.16	150.50	150.07	-2.02%	2,547,323
Apr 20, 2026	155.18	156.40	152.69	153.61	153.17	-1.44%	1,663,705
Apr 17, 2026	155.06	158.56	153.29	155.85	155.41	3.42%	2,368,125
Apr 16, 2026	151.45	152.05	149.12	150.69	150.26	-0.45%	1,438,036
Apr 15, 2026	149.78	152.42	149.73	151.37	150.94	0.33%	1,336,278
Apr 14, 2026	150.77	153.26	150.47	150.87	150.44	0.60%	1,451,388
Apr 13, 2026	148.94	150.58	147.70	149.97	149.54	-0.22%	1,490,750
Apr 10, 2026	152.73	153.42	147.98	150.30	149.87	-1.52%	1,338,556
Apr 9, 2026	150.10	154.48	149.27	152.62	152.19	1.36%	1,372,718
Apr 8, 2026	147.08	152.12	147.08	150.57	150.14	7.40%	1,945,191
Apr 7, 2026	141.70	142.55	138.20	140.20	139.80	-2.44%	1,708,587
Apr 6, 2026	140.09	143.81	140.05	143.70	143.29	1.77%	1,568,362
Apr 2, 2026	139.75	145.20	139.13	141.20	140.80	-2.18%	1,183,909
Apr 1, 2026	142.72	146.02	141.39	144.35	143.94	2.30%	1,696,552