Capri Holdings Limited - CPRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.19	22.15	22.15	22.28	21.12	3.29M
February 19, 2026	20.72	21.35	21.35	21.43	20.64	2.17M
February 18, 2026	20.18	21.05	21.05	21.17	20.14	1.86M
February 17, 2026	20.51	20.38	20.38	20.76	19.73	1.92M
February 13, 2026	20.36	20.42	20.42	20.74	19.73	2.33M
February 12, 2026	20.79	19.97	19.97	21.01	19.86	2.44M
February 11, 2026	20.1	20.67	20.67	21	19.78	3.82M
February 10, 2026	20.22	20.18	20.18	20.98	20.15	3.16M
February 09, 2026	20.01	20.06	20.06	20.18	19.57	3.54M
February 06, 2026	19.8	20.18	20.18	20.57	19.79	3.87M
February 05, 2026	20.22	19.67	19.67	20.55	19.32	5.19M
February 04, 2026	20.52	20.75	20.75	21.43	19.32	8.27M
February 03, 2026	22.82	20.08	20.08	23.22	19.76	12.04M
February 02, 2026	22.79	23.14	23.14	23.51	22.56	4.68M
January 30, 2026	23.02	22.57	22.57	23.14	22.41	3.73M
January 29, 2026	23.02	22.96	22.96	23.27	22.32	3.93M
January 28, 2026	23.84	23.04	23.04	23.9	22.91	2.68M
January 27, 2026	24.48	23.89	23.89	24.48	23.6	2.92M
January 26, 2026	24.46	24.35	24.35	24.78	23.96	2.87M
January 23, 2026	25.25	24.67	24.67	25.35	24.46	3.07M
January 22, 2026	25.99	25.25	25.25	26.26	25.13	3.05M
January 21, 2026	24.71	24.95	24.95	25.27	24.47	2.21M
January 20, 2026	24.29	24.45	24.45	25.25	24.17	2.68M
January 16, 2026	25.57	24.84	24.84	25.57	24.51	2.68M
January 15, 2026	25.63	25.67	25.67	25.74	25.31	1.78M
January 14, 2026	25.91	25.75	25.75	26.24	25.61	994,728
January 13, 2026	25.46	26.14	26.14	26.33	25.46	1.92M
January 12, 2026	25.62	25.48	25.48	25.62	24.97	2.68M
January 09, 2026	26.39	26.12	26.12	26.89	25.48	1.87M
January 08, 2026	25.09	26.17	26.17	26.58	24.83	2.74M
January 07, 2026	25.67	25.48	25.48	25.98	25.41	1.7M
January 06, 2026	24.71	25.77	25.77	26.06	24.38	2.78M
January 05, 2026	24.8	24.67	24.67	25.3	24.61	3.36M
January 02, 2026	24.64	24.39	24.39	24.72	24.13	2.19M
December 31, 2025	24.55	24.4	24.4	24.61	24.17	1.22M
December 30, 2025	24.48	24.51	24.51	24.68	24.45	1.28M
December 29, 2025	24.76	24.61	24.61	24.94	24.28	1.61M
December 26, 2025	24.81	24.99	24.99	25.11	24.62	946,611
December 24, 2025	24.91	24.81	24.81	25	24.62	777,800
December 23, 2025	25.27	24.9	24.9	25.36	24.72	1.68M
December 22, 2025	25.35	25.26	25.26	25.57	25.11	1.26M
December 19, 2025	25.53	25.25	25.25	25.77	25.05	3.23M
December 18, 2025	25.63	25.39	25.39	25.97	25.35	3.5M
December 17, 2025	25.78	25.26	25.26	25.99	25.05	3.77M
December 16, 2025	25.7	25.71	25.71	26.08	25.54	2.69M
December 15, 2025	26.03	25.97	25.97	26.28	25.59	2.76M
December 12, 2025	26.92	26.03	26.03	27	25.85	3.8M
December 11, 2025	25.87	26.71	26.71	26.72	25.81	3.07M
December 10, 2025	26.37	26.01	26.01	26.37	25.64	3.06M
December 09, 2025	26	25.93	25.93	26.35	25.72	2.46M
December 08, 2025	26.85	26.27	26.27	26.85	26.02	2.87M
December 05, 2025	27.65	27.04	27.04	27.84	26.93	1.8M
December 04, 2025	27.21	27.66	27.66	28.27	26.95	2.62M
December 03, 2025	25.64	27.38	27.38	27.5	25.34	5.1M
December 02, 2025	25.28	25.16	25.16	25.66	25.02	2.22M
December 01, 2025	25.09	25.2	25.2	25.69	24.88	2.54M
November 28, 2025	25.67	25.37	25.37	25.67	25.25	1.65M
November 26, 2025	24.92	25.62	25.62	25.76	24.76	2.69M
November 25, 2025	24.24	24.89	24.89	25.48	24.23	3.04M
November 24, 2025	23.9	24	24	24.25	23.58	3.64M

Capri Holdings Limited (CPRI) NYSE