Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	135.84	140.30	134.39	139.11	139.11	2.44%	2,657,790
May 20, 2026	133.24	136.46	131.31	135.79	135.79	3.16%	2,974,840
May 19, 2026	130.15	132.83	129.08	131.63	131.63	0.35%	2,090,733
May 18, 2026	130.96	135.21	128.56	131.17	131.17	1.43%	2,885,709
May 15, 2026	128.86	130.64	128.48	129.32	129.32	-0.71%	2,897,240
May 14, 2026	133.12	134.98	130.00	130.24	130.24	-1.85%	2,366,623
May 13, 2026	132.07	134.29	130.38	132.70	132.70	0.74%	4,197,180
May 12, 2026	132.00	132.50	128.34	131.73	131.73	-1.21%	2,943,522
May 11, 2026	135.04	137.17	132.02	133.34	133.34	-0.10%	3,184,992
May 8, 2026	134.96	139.48	132.15	133.48	133.48	2.27%	4,316,208
May 7, 2026	135.36	140.00	128.76	130.52	130.52	-12.30%	6,457,815
May 6, 2026	145.64	149.31	145.54	148.83	148.83	5.26%	3,397,806
May 5, 2026	140.92	142.86	139.16	141.39	141.39	1.18%	2,134,387
May 4, 2026	142.08	142.68	139.27	139.74	139.74	-2.10%	1,445,146
May 1, 2026	145.25	145.28	142.50	142.74	142.74	-1.59%	1,440,603
Apr 30, 2026	143.01	145.55	142.64	145.04	145.04	2.43%	1,451,501
Apr 29, 2026	142.33	143.66	141.50	141.60	141.60	-1.56%	1,679,811
Apr 28, 2026	146.02	147.74	143.45	143.84	143.84	-1.80%	1,700,105
Apr 27, 2026	145.52	147.58	144.42	146.47	146.47	0.40%	1,524,419
Apr 24, 2026	147.68	148.70	145.68	145.89	145.89	-0.38%	1,186,968
Apr 23, 2026	148.59	149.97	144.71	146.45	146.45	0.19%	1,358,491
Apr 22, 2026	151.54	152.67	145.53	146.17	146.17	-2.88%	2,054,797
Apr 21, 2026	152.91	154.34	148.16	150.50	150.50	-2.02%	2,547,323
Apr 20, 2026	155.18	156.40	152.69	153.61	153.61	-1.44%	1,663,705
Apr 17, 2026	155.06	158.56	153.29	155.85	155.85	3.42%	2,368,125
Apr 16, 2026	151.45	152.05	149.12	150.69	150.69	-0.45%	1,438,036
Apr 15, 2026	149.78	152.42	149.73	151.37	151.37	0.33%	1,336,278
Apr 14, 2026	150.77	153.26	150.47	150.87	150.87	0.60%	1,451,388
Apr 13, 2026	148.94	150.58	147.70	149.97	149.97	-0.22%	1,490,750
Apr 10, 2026	152.73	153.42	147.98	150.30	150.30	-1.52%	1,338,556
Apr 9, 2026	150.10	154.48	149.27	152.62	152.62	1.36%	1,372,718
Apr 8, 2026	147.08	152.12	147.08	150.57	150.57	7.40%	1,945,191
Apr 7, 2026	141.70	142.55	138.20	140.20	140.20	-2.44%	1,708,587
Apr 6, 2026	140.09	143.81	140.05	143.70	143.70	1.77%	1,568,362
Apr 2, 2026	139.75	145.20	139.13	141.20	141.20	-2.18%	1,183,909
Apr 1, 2026	142.72	146.02	141.39	144.35	144.35	2.30%	1,696,552
Mar 31, 2026	139.69	143.06	138.23	141.11	141.11	3.06%	1,782,912
Mar 30, 2026	140.96	141.58	136.44	136.92	136.92	-1.38%	1,572,165
Mar 27, 2026	140.00	142.04	137.33	138.84	138.84	-1.82%	1,601,999
Mar 26, 2026	145.16	147.46	141.34	141.41	141.41	-3.26%	1,866,896
Mar 25, 2026	146.18	149.53	145.22	146.18	146.18	1.50%	1,469,139
Mar 24, 2026	142.92	144.18	139.92	144.02	144.02	-0.28%	1,669,952
Mar 23, 2026	144.31	148.35	143.26	144.42	144.42	2.51%	1,844,704
Mar 20, 2026	142.20	143.16	138.37	140.88	140.88	-1.34%	4,943,638
Mar 19, 2026	138.86	143.26	137.27	142.80	142.80	1.79%	1,697,419
Mar 18, 2026	142.51	143.77	140.03	140.29	140.29	-2.00%	1,562,135
Mar 17, 2026	143.13	144.41	142.72	143.16	143.16	0.97%	1,162,667
Mar 16, 2026	144.06	146.94	141.48	141.78	141.78	-0.23%	1,527,727
Mar 13, 2026	143.54	145.45	141.98	142.10	142.10	-0.40%	1,505,050
Mar 12, 2026	143.36	145.28	141.58	142.67	142.67	-1.89%	2,096,727