Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	145.25	145.28	142.50	142.74	142.74	-1.59%	1,438,845
Apr 30, 2026	143.01	145.55	142.64	145.04	145.04	2.43%	1,444,566
Apr 29, 2026	142.33	143.66	141.50	141.60	141.60	-1.56%	1,677,422
Apr 28, 2026	146.02	147.74	143.45	143.84	143.84	-1.80%	1,663,341
Apr 27, 2026	145.52	147.58	144.42	146.47	146.47	0.40%	1,524,332
Apr 24, 2026	147.68	148.70	145.68	145.89	145.89	-0.38%	1,186,247
Apr 23, 2026	148.59	149.97	144.71	146.45	146.45	0.19%	1,358,207
Apr 22, 2026	151.54	152.67	145.53	146.17	146.17	-2.88%	2,054,515
Apr 21, 2026	152.91	154.34	148.16	150.50	150.50	-2.02%	2,534,641
Apr 20, 2026	155.18	156.40	152.69	153.61	153.61	-1.44%	1,580,960
Apr 17, 2026	155.06	158.56	153.29	155.85	155.85	3.42%	2,334,211
Apr 16, 2026	151.45	152.05	149.12	150.69	150.69	-0.45%	1,435,975
Apr 15, 2026	149.78	152.42	149.73	151.37	151.37	0.33%	1,329,658
Apr 14, 2026	150.77	153.26	150.47	150.87	150.87	0.60%	1,373,240
Apr 13, 2026	148.94	150.58	147.70	149.97	149.97	-0.22%	1,490,286
Apr 10, 2026	152.73	153.42	147.98	150.30	150.30	-1.52%	1,338,542
Apr 9, 2026	150.10	154.48	149.27	152.62	152.62	1.36%	1,300,070
Apr 8, 2026	147.08	152.12	147.08	150.57	150.57	7.40%	1,944,346
Apr 7, 2026	141.70	142.55	138.20	140.20	140.20	-2.44%	1,706,896
Apr 6, 2026	140.09	143.81	140.05	143.70	143.70	1.77%	1,485,091
Apr 2, 2026	139.75	145.20	139.13	141.20	141.20	-2.18%	1,183,786
Apr 1, 2026	142.72	146.02	141.39	144.35	144.35	2.30%	1,536,321
Mar 31, 2026	139.69	143.06	138.23	141.11	141.11	3.06%	1,774,691
Mar 30, 2026	140.96	141.58	136.44	136.92	136.92	-1.38%	1,567,388
Mar 27, 2026	140.00	142.04	137.33	138.84	138.84	-1.82%	1,601,867
Mar 26, 2026	145.16	147.46	141.34	141.41	141.41	-3.26%	1,863,910
Mar 25, 2026	146.18	149.53	145.22	146.18	146.18	1.50%	1,468,917
Mar 24, 2026	142.92	144.18	139.92	144.02	144.02	-0.28%	1,668,672
Mar 23, 2026	144.31	148.35	143.26	144.42	144.42	2.51%	1,844,469
Mar 20, 2026	142.20	143.16	138.37	140.88	140.88	-1.34%	4,788,430
Mar 19, 2026	138.86	143.26	137.27	142.80	142.80	1.79%	1,689,918
Mar 18, 2026	142.51	143.77	140.03	140.29	140.29	-2.00%	1,531,328
Mar 17, 2026	143.13	144.41	142.72	143.16	143.16	0.97%	1,124,198
Mar 16, 2026	144.06	146.94	141.48	141.78	141.78	-0.23%	1,527,576
Mar 13, 2026	143.54	145.45	141.98	142.10	142.10	-0.40%	1,474,138
Mar 12, 2026	143.36	145.28	141.58	142.67	142.67	-1.89%	1,825,738
Mar 11, 2026	147.52	149.43	145.23	145.42	145.42	-1.92%	2,540,991
Mar 10, 2026	145.66	151.87	144.80	148.27	148.27	1.90%	2,258,658
Mar 9, 2026	140.55	145.70	137.85	145.50	145.50	0.94%	2,239,267
Mar 6, 2026	146.33	147.65	143.42	144.15	144.15	-3.64%	1,771,397
Mar 5, 2026	153.82	154.59	147.19	149.60	149.20	-4.66%	2,713,679
Mar 4, 2026	155.65	157.80	154.62	156.91	156.49	1.61%	1,981,182
Mar 3, 2026	151.90	156.25	150.15	154.42	154.01	-1.28%	2,023,479
Mar 2, 2026	151.86	157.24	150.65	156.42	156.00	0.61%	2,258,784
Feb 27, 2026	157.79	158.20	154.25	155.47	155.05	-3.13%	3,056,676
Feb 26, 2026	159.52	161.97	159.10	160.49	160.06	2.28%	3,027,281
Feb 25, 2026	154.86	157.00	153.66	156.92	156.50	1.56%	2,294,954
Feb 24, 2026	152.60	155.79	151.95	154.51	154.10	1.01%	1,669,098
Feb 23, 2026	154.10	155.30	149.64	152.97	152.56	-2.62%	2,423,016
Feb 20, 2026	151.82	157.91	151.01	157.09	156.67	3.15%	2,291,048