Capri Holdings Limited - CPRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Capri Holdings Limited (CPRI) NYSE