Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	148.32	151.11	145.94	150.53	150.53	0.89%	2,703,914
Jun 22, 2026	144.93	149.57	143.20	149.20	149.20	3.97%	2,963,574
Jun 18, 2026	148.21	149.92	143.01	143.50	143.50	-1.62%	5,861,024
Jun 17, 2026	149.24	152.66	145.72	145.87	145.87	-2.36%	2,246,480
Jun 16, 2026	151.50	153.67	149.09	149.39	149.39	-1.06%	2,343,451
Jun 15, 2026	150.13	156.74	149.98	150.99	150.99	2.42%	3,558,685
Jun 12, 2026	149.83	150.55	146.07	147.42	147.42	1.40%	2,031,991
Jun 11, 2026	142.53	145.41	141.32	145.39	145.39	3.17%	2,173,811
Jun 10, 2026	143.93	145.76	140.17	140.92	140.92	-3.23%	3,008,426
Jun 9, 2026	143.01	147.41	142.31	145.62	145.62	3.35%	2,380,154
Jun 8, 2026	140.57	142.90	138.76	140.90	140.90	0.57%	3,362,960
Jun 5, 2026	138.36	140.81	136.62	140.10	140.10	0.02%	3,127,604
Jun 4, 2026	139.07	140.94	136.61	140.47	140.07	0.62%	3,295,482
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