Skip to main content
Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
17.95
-0.74 (-3.96%)
Mar 6, 2026, 4:00 PM EST - Market closed

Capri Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.1518.4017.5617.9517.95-3.96%2,958,896
Mar 5, 202618.5418.9918.2318.6918.69-1.42%3,389,934
Mar 4, 202619.0419.3618.5818.9618.96-0.05%2,317,136
Mar 3, 202618.8019.4318.3318.9718.97-2.57%3,455,975
Mar 2, 202619.8120.1019.3319.4719.47-5.07%3,754,264
Feb 27, 202620.2920.7219.9420.5120.51-1.30%3,788,494
Feb 26, 202620.3620.9920.2820.7820.782.57%3,857,460
Feb 25, 202620.2120.3419.5620.2620.26-0.34%4,976,577
Feb 24, 202620.4920.8420.2920.3320.33-0.68%2,250,897
Feb 23, 202621.7721.8420.0120.4720.47-7.58%2,801,582
Feb 20, 202621.1922.2821.1222.1522.153.75%3,190,145
Feb 19, 202620.7221.4320.6421.3521.351.43%1,905,252
Feb 18, 202620.1821.1720.1421.0521.053.29%1,864,024
Feb 17, 202620.5120.7619.7320.3820.38-0.20%1,923,159
Feb 13, 202620.3620.7419.7320.4220.422.25%2,126,253
Feb 12, 202620.7921.0119.8619.9719.97-3.39%2,439,401
Feb 11, 202620.1021.0019.7820.6720.672.43%3,813,465
Feb 10, 202620.2220.9820.1520.1820.180.60%2,956,605
Feb 9, 202620.0120.1819.5720.0620.06-0.59%3,538,349
Feb 6, 202619.8020.5719.7920.1820.182.59%3,081,244
Feb 5, 202620.2220.5519.3219.6719.67-5.20%5,123,344
Feb 4, 202620.5221.4319.3220.7520.753.34%8,081,054
Feb 3, 202622.8223.2219.7620.0820.08-13.22%11,937,993
Feb 2, 202622.7923.5122.5623.1423.142.53%4,554,254
Jan 30, 202623.0223.1422.4122.5722.57-1.70%3,556,497
Jan 29, 202623.0223.2722.3222.9622.96-0.35%3,703,285
Jan 28, 202623.8423.9022.9123.0423.04-3.56%2,667,623
Jan 27, 202624.4824.4823.6023.8923.89-1.89%2,908,728
Jan 26, 202624.4624.7823.9624.3524.35-1.30%2,850,939
Jan 23, 202625.2525.3524.4624.6724.67-2.30%2,900,917
Jan 22, 202625.9926.2625.1325.2525.251.20%3,012,171
Jan 21, 202624.7125.2724.4724.9524.952.04%2,183,047
Jan 20, 202624.2925.2524.1724.4524.45-1.57%2,667,840
Jan 16, 202625.5725.5724.5124.8424.84-3.23%2,650,914
Jan 15, 202625.6325.7425.3125.6725.67-0.27%1,772,057
Jan 14, 202626.0626.2525.6125.7425.74-1.53%1,397,190
Jan 13, 202625.4626.3325.4626.1426.142.59%1,778,674
Jan 12, 202625.6225.6224.9725.4825.48-2.45%2,392,419
Jan 9, 202626.3926.8925.4826.1226.12-0.19%1,805,335
Jan 8, 202625.0926.5824.8326.1726.172.71%2,736,687
Jan 7, 202625.6725.9825.4125.4825.48-1.13%1,704,472
Jan 6, 202624.7126.0624.3825.7725.774.46%2,776,505
Jan 5, 202624.8025.3024.6124.6724.671.15%3,357,489
Jan 2, 202624.6424.7224.1324.3924.39-0.04%2,193,663
Dec 31, 202524.5524.6124.1724.4024.40-0.45%1,186,700
Dec 30, 202524.4824.6824.4524.5124.51-0.41%1,280,163
Dec 29, 202524.7624.9424.2824.6124.61-1.52%1,595,154
Dec 26, 202524.8125.1124.6224.9924.990.73%937,203
Dec 24, 202524.9125.0024.6224.8124.81-0.36%777,758
Dec 23, 202525.2725.3624.7224.9024.90-1.43%1,653,180
Dec 22, 202525.3525.5725.1125.2625.260.04%1,257,704
Dec 19, 202525.5325.7725.0525.2525.25-0.55%2,676,141
Dec 18, 202525.6325.9725.3525.3925.390.51%3,501,457
Dec 17, 202525.7825.9925.0525.2625.26-1.75%3,765,931
Dec 16, 202525.7026.0825.5425.7125.71-1.00%2,686,833
Dec 15, 202526.0326.2825.5925.9725.97-0.23%2,759,376
Dec 12, 202526.9227.0025.8526.0326.03-2.55%3,797,845
Dec 11, 202525.8726.7225.8126.7126.712.69%3,070,865
Dec 10, 202526.3726.3725.6426.0126.010.31%3,058,838
Dec 9, 202526.0026.3525.7225.9325.93-1.29%2,459,561
Dec 8, 202526.8526.8526.0226.2726.27-2.85%2,865,057
Dec 5, 202527.6527.8426.9327.0427.04-2.24%1,802,948
Dec 4, 202527.2128.2726.9527.6627.661.02%2,618,325
Dec 3, 202525.6427.5025.3427.3827.388.82%5,102,716
Dec 2, 202525.2825.6625.0225.1625.16-0.16%2,220,862
Dec 1, 202525.0925.6924.8825.2025.20-0.67%2,538,544
Nov 28, 202525.6725.6725.2525.3725.37-0.98%1,654,386
Nov 26, 202524.9225.7624.7625.6225.622.93%2,689,729
Nov 25, 202524.2425.4824.2324.8924.893.71%3,040,592
Nov 24, 202523.9024.2523.5824.0024.000.46%3,635,865
Nov 21, 202522.7424.1122.5023.8923.896.60%2,883,973
Nov 20, 202522.3323.4122.1822.4122.411.63%3,347,147
Nov 19, 202521.9122.4121.7022.0522.050.92%1,972,477
Nov 18, 202521.4922.2021.3021.8521.850.69%1,767,013
Nov 17, 202521.5022.0921.3721.7021.70-2,003,708
Nov 14, 202521.1821.9321.0321.7021.700.37%1,814,810
Nov 13, 202522.1822.4321.5021.6221.62-2.08%1,717,561
Nov 12, 202521.8622.6321.6022.0822.081.75%1,884,894
Nov 11, 202521.7122.1021.6121.7021.700.37%2,142,940
Nov 10, 202522.1322.7021.6121.6221.62-2.22%2,208,072
Nov 7, 202521.2022.1421.1822.1122.112.84%2,170,145
Nov 6, 202522.0322.2221.4921.5021.50-3.33%2,562,266
Nov 5, 202520.4922.3420.4022.2422.247.39%4,039,022
Nov 4, 202520.4421.6719.3720.7120.71-0.05%5,197,543
Nov 3, 202520.7520.7520.1220.7220.72-0.14%3,751,764
Oct 31, 202520.6721.0220.3920.7520.75-0.14%3,383,488
Oct 30, 202521.0121.2320.4520.7820.78-2.67%3,275,497
Oct 29, 202521.8422.1421.2021.3521.35-3.87%2,313,542
Oct 28, 202522.6522.6522.1422.2122.21-1.46%1,487,995
Oct 27, 202522.5822.8522.4022.5422.541.21%1,613,344
Oct 24, 202522.7122.9322.2522.2722.27-1.59%1,272,229
Oct 23, 202522.5522.9822.3122.6322.630.85%1,402,768
Oct 22, 202522.3222.5622.0322.4422.44-1,756,073
Oct 21, 202522.1322.7721.6722.4422.444.71%3,010,012
Oct 20, 202521.5021.7321.1921.4321.431.18%1,551,576
Oct 17, 202520.5321.3520.5321.1821.182.27%2,078,499
Oct 16, 202520.7120.9020.4420.7120.71-0.19%1,401,396
Oct 15, 202520.5921.3420.3820.7520.753.65%2,554,834
Oct 14, 202519.4420.3519.4020.0220.020.20%1,221,765
Oct 13, 202519.4920.2319.3219.9819.984.55%1,944,550