Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	97.84	97.84	97.84	97.84	97.84	2.56%	-
Dec 4, 2025	95.40	95.40	95.40	95.40	95.06	-0.97%	-
Dec 3, 2025	93.35	96.33	93.35	96.33	95.98	2.69%	-
Dec 2, 2025	95.79	95.79	93.81	93.81	93.47	-2.83%	-
Dec 1, 2025	92.79	96.54	92.79	96.54	96.19	2.67%	-
Nov 28, 2025	96.09	96.09	94.03	94.03	93.69	-2.05%	-
Nov 27, 2025	95.86	96.00	95.86	96.00	95.65	0.23%	-
Nov 26, 2025	92.65	95.78	92.65	95.78	95.44	2.54%	-
Nov 25, 2025	91.06	93.41	91.06	93.41	93.07	2.50%	-
Nov 24, 2025	91.01	91.13	90.82	91.13	90.80	-0.77%	50
Nov 21, 2025	88.16	91.84	88.16	91.84	91.51	3.49%	-
Nov 20, 2025	91.05	91.97	88.74	88.74	88.42	-2.25%	50
Nov 19, 2025	88.43	90.78	88.43	90.78	90.45	2.76%	-
Nov 18, 2025	86.42	88.34	86.42	88.34	88.02	1.23%	-
Nov 17, 2025	87.02	87.27	87.02	87.27	86.96	-0.02%	-
Nov 14, 2025	85.88	87.29	85.88	87.29	86.98	1.05%	-
Nov 13, 2025	89.29	89.29	86.38	86.38	86.07	-3.68%	-
Nov 12, 2025	87.73	89.68	87.73	89.68	89.36	1.48%	-
Nov 11, 2025	91.07	91.07	88.37	88.37	88.05	-2.70%	-
Nov 10, 2025	89.69	91.34	89.69	90.82	90.49	2.07%	150
Nov 7, 2025	86.00	89.05	86.00	88.98	88.66	-5.57%	100
Nov 6, 2025	94.06	94.23	94.06	94.23	93.89	2.64%	100
Nov 5, 2025	91.81	91.81	91.81	91.81	91.48	2.23%	-
Nov 4, 2025	89.81	89.81	89.81	89.81	89.49	-2.51%	-
Nov 3, 2025	94.55	94.55	92.12	92.12	91.79	-3.15%	10
Oct 31, 2025	95.56	95.56	95.12	95.12	94.78	-0.46%	-
Oct 30, 2025	96.35	96.35	95.56	95.56	95.22	-1.71%	-
Oct 29, 2025	96.73	97.22	96.73	97.22	96.87	0.28%	-
Oct 28, 2025	97.68	97.68	96.95	96.95	96.60	-1.68%	-
Oct 27, 2025	98.74	98.74	98.61	98.61	98.26	0.26%	-
Oct 24, 2025	98.61	98.61	98.35	98.35	98.00	-0.17%	-
Oct 23, 2025	98.83	98.83	98.52	98.52	98.17	-0.76%	-
Oct 22, 2025	100.34	100.34	99.27	99.27	98.91	-1.71%	-
Oct 21, 2025	99.33	101.00	99.33	101.00	100.64	1.46%	-
Oct 20, 2025	99.75	100.20	99.55	99.55	99.19	-0.45%	12
Oct 17, 2025	98.08	100.00	98.08	100.00	99.64	0.56%	6
Oct 16, 2025	99.46	99.46	99.44	99.44	99.08	-1.80%	-
Oct 15, 2025	99.71	101.54	99.71	101.26	100.90	1.14%	59
Oct 14, 2025	96.71	100.12	96.71	100.12	99.76	1.81%	-
Oct 13, 2025	93.69	98.34	93.69	98.34	97.99	5.58%	-
Oct 10, 2025	97.17	97.17	93.14	93.14	92.81	-5.08%	7
Oct 9, 2025	99.82	99.82	98.12	98.12	97.77	-2.17%	-
Oct 8, 2025	98.59	100.30	98.59	100.30	99.94	1.45%	25
Oct 7, 2025	97.98	99.69	97.98	98.87	98.51	0.04%	65
Oct 6, 2025	97.80	99.09	97.80	98.83	98.47	0.39%	153
Oct 3, 2025	98.11	98.45	98.11	98.45	98.10	-0.27%	-
Oct 2, 2025	96.34	98.72	96.34	98.72	98.37	1.86%	-
Oct 1, 2025	95.15	96.92	95.15	96.92	96.57	1.12%	-
Sep 30, 2025	94.26	95.85	94.26	95.85	95.51	1.02%	-
Sep 29, 2025	92.63	94.88	92.63	94.88	94.54	2.12%	-