Capri Holdings Limited - CPRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.74	23.89	23.89	24.11	22.5	2.88M
November 20, 2025	22.33	22.41	22.41	23.41	22.18	3.35M
November 19, 2025	21.91	22.05	22.05	22.41	21.7	1.97M
November 18, 2025	21.49	21.85	21.85	22.2	21.3	1.75M
November 17, 2025	21.5	21.7	21.7	22.09	21.37	2M
November 14, 2025	21.18	21.7	21.7	21.93	21.03	1.81M
November 13, 2025	22.18	21.62	21.62	22.43	21.5	1.72M
November 12, 2025	21.86	22.08	22.08	22.63	21.6	1.88M
November 11, 2025	21.71	21.7	21.7	22.1	21.61	2.14M
November 10, 2025	22.13	21.62	21.62	22.7	21.61	2.21M
November 07, 2025	21.2	22.11	22.11	22.14	21.18	2.17M
November 06, 2025	22.03	21.5	21.5	22.22	21.49	2.56M
November 05, 2025	20.49	22.24	22.24	22.34	20.4	4.04M
November 04, 2025	20.44	20.71	20.71	21.67	19.37	5.2M
November 03, 2025	20.75	20.72	20.72	20.75	20.12	3.75M
October 31, 2025	20.67	20.75	20.75	21.02	20.39	3.38M
October 30, 2025	21.01	20.78	20.78	21.23	20.45	3.28M
October 29, 2025	21.84	21.35	21.35	22.14	21.2	2.31M
October 28, 2025	22.65	22.21	22.21	22.65	22.14	1.49M
October 27, 2025	22.58	22.54	22.54	22.85	22.4	1.61M
October 24, 2025	22.71	22.27	22.27	22.93	22.25	1.27M
October 23, 2025	22.55	22.63	22.63	22.98	22.31	1.4M
October 22, 2025	22.32	22.44	22.44	22.56	22.03	1.76M
October 21, 2025	22.13	22.44	22.44	22.77	21.67	3.01M
October 20, 2025	21.5	21.43	21.43	21.73	21.19	1.55M
October 17, 2025	20.53	21.18	21.18	21.35	20.53	2.08M
October 16, 2025	20.71	20.71	20.71	20.9	20.44	1.4M
October 15, 2025	20.59	20.75	20.75	21.34	20.38	2.55M
October 14, 2025	19.44	20.02	20.02	20.35	19.4	1.22M
October 13, 2025	19.49	19.98	19.98	20.23	19.32	1.94M
October 10, 2025	20.49	19.11	19.11	20.57	18.85	3.07M
October 09, 2025	21.06	20.51	20.51	21.1	20.24	2.06M
October 08, 2025	20.89	21.15	21.15	21.28	20.49	1.77M
October 07, 2025	21.35	20.79	20.79	21.4	20.3	2.38M
October 06, 2025	21.55	21.18	21.18	21.65	21.03	1.55M
October 03, 2025	21.49	21.52	21.52	21.76	21.25	2.17M
October 02, 2025	20.93	21.23	21.23	21.35	20.71	1.56M
October 01, 2025	19.9	20.99	20.99	21.1	19.9	3.37M
September 30, 2025	19.65	19.92	19.92	20.1	19.56	2.16M
September 29, 2025	19.96	19.69	19.69	19.96	19.25	2.37M
September 26, 2025	19.36	19.86	19.86	19.99	19.26	2.22M
September 25, 2025	19.92	19.33	19.33	20.03	19.23	2.72M
September 24, 2025	20.44	20.21	20.21	20.51	20.05	1.86M
September 23, 2025	20.31	20.45	20.45	20.75	20.11	2.19M
September 22, 2025	20.24	20.05	20.05	20.36	19.92	2.53M
September 19, 2025	21.57	20.5	20.5	21.57	20.45	3.52M
September 18, 2025	22.12	21.52	21.52	22.35	21.38	2.01M
September 17, 2025	21.5	21.82	21.82	22.19	21.37	2.71M
September 16, 2025	21.71	21.36	21.36	21.97	21.05	1.89M
September 15, 2025	20.53	21.67	21.67	21.7	20.46	3.17M
September 12, 2025	21.49	20.45	20.45	21.62	20.42	3.01M
September 11, 2025	21.45	21.84	21.84	21.96	21.02	2.26M
September 10, 2025	21.4	21.37	21.37	21.59	20.82	3.49M

Capri Holdings Limited (CPRI) NYSE