Capri Holdings Limited (CPRI)
NYSE: CPRI · Real-Time Price · USD
19.86
+0.53 (2.74%)
At close: Sep 26, 2025, 4:00 PM EDT
19.67
-0.19 (-0.96%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.36 | 19.99 | 19.26 | 19.86 | 19.86 | 2.74% | 2,221,498 |
| Sep 25, 2025 | 19.92 | 20.03 | 19.23 | 19.33 | 19.33 | -4.35% | 2,718,986 |
| Sep 24, 2025 | 20.44 | 20.51 | 20.05 | 20.21 | 20.21 | -1.17% | 1,856,505 |
| Sep 23, 2025 | 20.31 | 20.75 | 20.11 | 20.45 | 20.45 | 2.00% | 2,187,308 |
| Sep 22, 2025 | 20.24 | 20.36 | 19.92 | 20.05 | 20.05 | -2.20% | 2,561,879 |
| Sep 19, 2025 | 21.57 | 21.57 | 20.45 | 20.50 | 20.50 | -4.74% | 3,521,519 |
| Sep 18, 2025 | 22.12 | 22.35 | 21.38 | 21.52 | 21.52 | -1.37% | 2,008,382 |
| Sep 17, 2025 | 21.50 | 22.19 | 21.37 | 21.82 | 21.82 | 2.15% | 2,714,085 |
| Sep 16, 2025 | 21.71 | 21.97 | 21.05 | 21.36 | 21.36 | -1.43% | 1,885,398 |
| Sep 15, 2025 | 20.53 | 21.70 | 20.46 | 21.67 | 21.67 | 5.97% | 3,165,320 |
| Sep 12, 2025 | 21.49 | 21.62 | 20.42 | 20.45 | 20.45 | -6.36% | 3,009,225 |
| Sep 11, 2025 | 21.45 | 21.96 | 21.02 | 21.84 | 21.84 | 2.20% | 2,261,941 |
| Sep 10, 2025 | 21.40 | 21.59 | 20.82 | 21.37 | 21.37 | 0.14% | 3,488,510 |
| Sep 9, 2025 | 20.27 | 21.92 | 20.12 | 21.34 | 21.34 | 4.25% | 7,482,731 |
| Sep 8, 2025 | 21.37 | 21.41 | 20.44 | 20.47 | 20.47 | -3.81% | 2,712,809 |
| Sep 5, 2025 | 21.79 | 22.20 | 21.28 | 21.28 | 21.28 | -2.21% | 2,461,061 |
| Sep 4, 2025 | 21.14 | 21.81 | 21.10 | 21.76 | 21.76 | 3.03% | 3,177,630 |
| Sep 3, 2025 | 20.35 | 21.13 | 20.33 | 21.12 | 21.12 | 2.57% | 1,867,075 |
| Sep 2, 2025 | 20.45 | 20.71 | 20.21 | 20.59 | 20.59 | - | 2,395,696 |
| Aug 29, 2025 | 21.55 | 21.71 | 20.54 | 20.59 | 20.59 | -4.54% | 2,965,940 |
| Aug 28, 2025 | 21.68 | 21.85 | 21.15 | 21.57 | 21.57 | 0.09% | 1,484,361 |
| Aug 27, 2025 | 21.48 | 21.87 | 21.48 | 21.55 | 21.55 | 0.42% | 1,737,147 |
| Aug 26, 2025 | 21.44 | 21.91 | 21.28 | 21.46 | 21.46 | 0.61% | 3,041,841 |
| Aug 25, 2025 | 21.36 | 21.74 | 21.11 | 21.33 | 21.33 | -0.74% | 1,542,078 |
| Aug 22, 2025 | 20.50 | 21.78 | 20.44 | 21.49 | 21.49 | 5.24% | 2,961,094 |
| Aug 21, 2025 | 19.94 | 20.50 | 19.80 | 20.42 | 20.42 | 1.34% | 1,923,395 |
| Aug 20, 2025 | 20.00 | 20.53 | 19.95 | 20.15 | 20.15 | 0.35% | 2,714,205 |
| Aug 19, 2025 | 20.75 | 20.79 | 19.93 | 20.08 | 20.08 | -2.05% | 2,244,497 |
| Aug 18, 2025 | 20.90 | 20.99 | 20.41 | 20.50 | 20.50 | -2.10% | 2,437,748 |
| Aug 15, 2025 | 21.31 | 21.41 | 20.86 | 20.94 | 20.94 | -1.97% | 2,044,040 |
| Aug 14, 2025 | 21.24 | 21.40 | 20.81 | 21.36 | 21.36 | -3.04% | 3,289,966 |
| Aug 13, 2025 | 21.09 | 22.18 | 20.33 | 22.03 | 22.03 | 12.28% | 6,880,787 |
| Aug 12, 2025 | 19.58 | 20.25 | 19.50 | 19.62 | 19.62 | 1.03% | 3,701,041 |
| Aug 11, 2025 | 19.83 | 20.17 | 19.25 | 19.42 | 19.42 | -1.42% | 2,841,894 |
| Aug 8, 2025 | 20.56 | 20.67 | 19.65 | 19.70 | 19.70 | -5.15% | 3,469,542 |
| Aug 7, 2025 | 21.10 | 21.10 | 19.40 | 20.77 | 20.77 | -0.34% | 4,733,412 |
| Aug 6, 2025 | 20.60 | 21.50 | 19.61 | 20.84 | 20.84 | 14.51% | 12,219,176 |
| Aug 5, 2025 | 18.24 | 18.36 | 17.30 | 18.20 | 18.20 | -0.60% | 4,753,957 |
| Aug 4, 2025 | 17.10 | 18.31 | 17.06 | 18.31 | 18.31 | 7.77% | 5,209,221 |
| Aug 1, 2025 | 17.62 | 17.75 | 16.84 | 16.99 | 16.99 | -6.60% | 4,417,322 |
| Jul 31, 2025 | 18.33 | 18.61 | 18.08 | 18.19 | 18.19 | -2.15% | 3,612,723 |
| Jul 30, 2025 | 19.40 | 19.50 | 18.43 | 18.59 | 18.59 | -2.92% | 2,009,655 |
| Jul 29, 2025 | 19.65 | 19.74 | 18.89 | 19.15 | 19.15 | -2.99% | 2,072,351 |
| Jul 28, 2025 | 19.74 | 20.00 | 19.52 | 19.74 | 19.74 | 0.41% | 1,910,645 |
| Jul 25, 2025 | 19.76 | 19.87 | 18.87 | 19.66 | 19.66 | 0.41% | 2,491,028 |
| Jul 24, 2025 | 19.65 | 20.03 | 19.34 | 19.58 | 19.58 | -1.51% | 1,988,275 |
| Jul 23, 2025 | 20.13 | 20.21 | 19.60 | 19.88 | 19.88 | 1.79% | 1,864,464 |
| Jul 22, 2025 | 19.41 | 19.65 | 19.02 | 19.53 | 19.53 | 0.62% | 2,718,491 |
| Jul 21, 2025 | 19.78 | 20.17 | 19.37 | 19.41 | 19.41 | -0.82% | 2,357,323 |
| Jul 18, 2025 | 19.42 | 19.70 | 19.31 | 19.57 | 19.57 | 0.51% | 1,399,081 |