Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
18.45
+1.57 (9.30%)
At close: May 12, 2025, 4:00 PM
18.04
-0.41 (-2.22%)
After-hours: May 12, 2025, 4:32 PM EDT
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.00 | 18.95 | 17.89 | 18.30 | - | 8.41% | 3,523,800 |
| May 9, 2025 | 17.04 | 17.11 | 16.77 | 16.88 | 16.88 | 0.18% | 2,191,001 |
| May 8, 2025 | 16.27 | 17.11 | 16.10 | 16.85 | 16.85 | 6.78% | 4,138,338 |
| May 7, 2025 | 15.67 | 15.95 | 15.37 | 15.78 | 15.78 | 1.94% | 2,472,444 |
| May 6, 2025 | 15.22 | 15.56 | 15.05 | 15.48 | 15.48 | 0.45% | 3,059,355 |
| May 5, 2025 | 15.59 | 15.64 | 15.14 | 15.41 | 15.41 | -0.90% | 3,729,250 |
| May 2, 2025 | 15.36 | 15.86 | 15.20 | 15.55 | 15.55 | 3.32% | 2,991,067 |
| May 1, 2025 | 15.14 | 15.25 | 14.84 | 15.05 | 15.05 | 0.07% | 2,128,953 |
| Apr 30, 2025 | 14.43 | 15.05 | 14.09 | 15.04 | 15.04 | 0.13% | 2,948,152 |
| Apr 29, 2025 | 15.11 | 15.16 | 14.64 | 15.02 | 15.02 | -1.05% | 2,844,847 |
| Apr 28, 2025 | 14.92 | 15.37 | 14.81 | 15.18 | 15.18 | 2.08% | 2,332,564 |
| Apr 25, 2025 | 14.56 | 14.94 | 14.37 | 14.87 | 14.87 | 1.16% | 2,039,566 |
| Apr 24, 2025 | 14.44 | 14.94 | 14.33 | 14.70 | 14.70 | 2.08% | 3,180,634 |
| Apr 23, 2025 | 14.90 | 15.09 | 14.22 | 14.40 | 14.40 | 3.75% | 3,224,381 |
| Apr 22, 2025 | 13.77 | 14.32 | 13.74 | 13.88 | 13.88 | 1.61% | 2,865,311 |
| Apr 21, 2025 | 13.55 | 13.74 | 13.06 | 13.66 | 13.66 | -0.22% | 4,055,485 |
| Apr 17, 2025 | 13.28 | 13.97 | 13.18 | 13.69 | 13.69 | 3.17% | 2,516,568 |
| Apr 16, 2025 | 13.47 | 13.88 | 13.00 | 13.27 | 13.27 | -1.70% | 3,304,912 |
| Apr 15, 2025 | 14.26 | 14.58 | 13.46 | 13.50 | 13.50 | -6.25% | 3,457,836 |
| Apr 14, 2025 | 15.10 | 15.55 | 14.08 | 14.40 | 14.40 | -1.71% | 4,793,713 |
| Apr 11, 2025 | 14.41 | 14.88 | 14.12 | 14.65 | 14.65 | 0.14% | 4,163,191 |
| Apr 10, 2025 | 16.70 | 16.70 | 14.25 | 14.63 | 14.63 | -10.57% | 12,494,074 |
| Apr 9, 2025 | 12.00 | 16.65 | 11.86 | 16.36 | 16.36 | 31.09% | 15,721,218 |
| Apr 8, 2025 | 14.69 | 14.84 | 12.16 | 12.48 | 12.48 | -10.28% | 6,091,365 |
| Apr 7, 2025 | 13.90 | 14.70 | 13.14 | 13.91 | 13.91 | -4.20% | 6,677,427 |
| Apr 4, 2025 | 14.51 | 15.50 | 13.12 | 14.52 | 14.52 | -3.14% | 15,230,907 |
| Apr 3, 2025 | 18.19 | 18.20 | 13.76 | 14.99 | 14.99 | -23.64% | 16,218,873 |
| Apr 2, 2025 | 19.25 | 20.02 | 19.15 | 19.63 | 19.63 | 1.39% | 3,006,523 |
| Apr 1, 2025 | 19.20 | 20.08 | 19.19 | 19.36 | 19.36 | -1.88% | 3,024,458 |
| Mar 31, 2025 | 19.85 | 20.06 | 19.32 | 19.73 | 19.73 | -2.81% | 3,565,216 |
| Mar 28, 2025 | 20.21 | 20.68 | 20.11 | 20.30 | 20.30 | -1.41% | 1,976,682 |
| Mar 27, 2025 | 20.48 | 20.87 | 20.21 | 20.59 | 20.59 | -0.44% | 1,666,706 |
| Mar 26, 2025 | 20.90 | 21.05 | 20.36 | 20.68 | 20.68 | -1.52% | 2,012,954 |
| Mar 25, 2025 | 21.39 | 21.61 | 20.97 | 21.00 | 21.00 | -1.27% | 2,574,394 |
| Mar 24, 2025 | 20.41 | 21.43 | 20.40 | 21.27 | 21.27 | 5.24% | 3,002,843 |
| Mar 21, 2025 | 20.20 | 20.68 | 20.02 | 20.21 | 20.21 | -1.41% | 11,425,036 |
| Mar 20, 2025 | 20.58 | 21.05 | 20.44 | 20.50 | 20.50 | -1.68% | 2,032,758 |
| Mar 19, 2025 | 20.40 | 20.90 | 20.30 | 20.85 | 20.85 | 1.66% | 2,248,062 |
| Mar 18, 2025 | 21.12 | 21.21 | 20.51 | 20.51 | 20.51 | -3.84% | 2,585,946 |
| Mar 17, 2025 | 21.59 | 21.72 | 20.75 | 21.33 | 21.33 | -0.74% | 3,273,262 |
| Mar 14, 2025 | 21.23 | 21.85 | 20.67 | 21.49 | 21.49 | 1.75% | 4,725,296 |
| Mar 13, 2025 | 19.40 | 21.33 | 19.26 | 21.12 | 21.12 | 8.42% | 5,843,663 |
| Mar 12, 2025 | 19.68 | 19.88 | 18.88 | 19.48 | 19.48 | - | 3,458,400 |
| Mar 11, 2025 | 19.18 | 19.69 | 18.89 | 19.48 | 19.48 | 2.42% | 4,127,368 |
| Mar 10, 2025 | 20.56 | 20.75 | 18.52 | 19.02 | 19.02 | -8.91% | 4,975,050 |
| Mar 7, 2025 | 21.60 | 21.85 | 20.54 | 20.88 | 20.88 | -3.87% | 3,802,517 |
| Mar 6, 2025 | 21.95 | 22.86 | 21.53 | 21.72 | 21.72 | -2.25% | 2,909,068 |
| Mar 5, 2025 | 22.36 | 22.55 | 21.55 | 22.22 | 22.22 | -0.67% | 4,057,594 |
| Mar 4, 2025 | 22.47 | 22.77 | 21.93 | 22.37 | 22.37 | -2.01% | 4,386,391 |
| Mar 3, 2025 | 23.89 | 23.96 | 22.78 | 22.83 | 22.83 | 3.87% | 7,943,735 |