Dark

CPRI
Capri Holdings Limited
stock NYSE

Market Open

Aug 5, 2026 11:54:34 AM EDT

16.22USD-1.757%(-0.29)2,439,162

16.21Bid 16.23Ask 0.02Spread

Pre-market

Aug 5, 2026 9:23:30 AM EDT

16.24USD-1.635%(-0.27)17,766

After-hours

Aug 4, 2026 4:46:30 PM EDT

16.30USD-1.272%(-0.21)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	16.3400	16.9400	15.8900	16.2200	-1.816%	2,439,162	0.000%
2026-08-04	16.3000	16.5900	16.0700	16.5200	+0.916%	4,900,268	-1.816%
2026-08-03	16.4000	16.5700	16.0800	16.3700	+2.762%	3,519,618	-0.916%
2026-07-31	15.9100	16.0500	15.7000	15.9300	+0.252%	3,226,264	+1.820%
2026-07-30	15.7800	16.0200	15.6100	15.8900	+0.379%	2,067,250	+2.077%
2026-07-29	16.0000	16.0650	15.4300	15.8300	-3.476%	3,498,707	+2.464%
2026-07-28	16.1800	16.5550	15.9100	16.4000	+3.275%	3,880,836	-1.098%
2026-07-27	15.4900	16.0800	15.4900	15.8800	+2.850%	3,180,259	+2.141%
2026-07-24	15.5900	15.8200	15.1950	15.4400	-0.644%	2,642,949	+5.052%
2026-07-23	15.8600	15.9400	15.3500	15.5400	-3.837%	2,615,462	+4.376%
2026-07-22	16.0900	16.3468	15.8500	16.1600	+1.444%	2,681,799	+0.371%
2026-07-21	15.6100	15.9650	15.5300	15.9300	-0.063%	4,118,953	+1.820%
2026-07-20	16.4000	16.5100	15.8250	15.9400	-2.686%	2,962,551	+1.757%
2026-07-17	16.7100	17.1300	16.2950	16.3800	-3.306%	2,387,191	-0.977%
2026-07-16	16.6200	17.0500	16.4150	16.9400	+2.604%	3,444,568	-4.250%
2026-07-15	16.4600	17.0300	16.2100	16.5100	-1.019%	7,153,433	-1.757%
2026-07-14	17.4000	17.7200	16.6300	16.6800	-4.522%	3,193,511	-2.758%
2026-07-13	18.2200	18.4000	17.4400	17.4700	-3.160%	2,729,629	-7.155%
2026-07-10	18.2600	18.4100	18.0000	18.0400	-0.221%	2,195,365	-10.089%
2026-07-09	17.7600	18.5200	17.5000	18.0800	+1.006%	2,678,544	-10.288%
2026-07-08	19.1400	19.1800	17.5600	17.9000	-7.827%	5,962,630	-9.385%
2026-07-07	19.0500	19.4550	18.6500	19.4200	+3.079%	3,260,220	-16.478%
2026-07-06	18.8900	19.0700	18.3400	18.8400	-0.633%	2,274,377	-13.907%
2026-07-02	18.6200	18.9900	18.5500	18.9600	+2.265%	2,603,594	-14.451%
2026-07-01	18.4900	18.7500	18.0600	18.5400	-0.162%	2,622,545	-12.513%
2026-06-30	19.1900	19.1900	18.4175	18.5700	-2.263%	1,845,520	-12.655%
2026-06-29	19.3400	19.3400	18.5400	19.0000	-1.961%	3,621,765	-14.632%
2026-06-26	18.7700	19.4600	18.5400	19.3800	+2.757%	5,785,686	-16.305%
2026-06-25	19.0700	19.3400	18.4550	18.8600	-1.411%	2,297,331	-13.998%
2026-06-24	19.1300	19.3400	18.9100	19.1300	-0.104%	1,895,212	-15.212%
2026-06-23	19.1400	19.4400	19.0100	19.1500	-1.593%	1,932,329	-15.300%
2026-06-22	20.4100	20.4100	19.4100	19.4600	-4.232%	2,201,525	-16.650%
2026-06-18	20.1300	20.6300	20.0100	20.3200	+2.990%	3,460,649	-20.177%
2026-06-17	20.7600	21.1000	19.7200	19.7300	-4.961%	2,628,068	-17.790%
2026-06-16	21.1800	21.6200	20.7350	20.7600	-1.425%	1,852,522	-21.869%
2026-06-15	21.7000	21.9500	21.0150	21.0600	-1.266%	2,717,878	-22.982%
2026-06-12	21.0000	21.9425	20.9900	21.3300	+2.302%	3,207,412	-23.957%
2026-06-11	19.6800	20.8500	19.4600	20.8500	+6.978%	3,128,211	-22.206%
2026-06-10	19.6300	20.2650	19.4100	19.4900	-2.257%	2,527,521	-16.778%
2026-06-09	19.6300	20.4450	19.5950	19.9400	+2.890%	3,502,269	-18.656%
2026-06-08	18.7300	19.5000	18.7300	19.3800	+2.703%	2,731,924	-16.305%
2026-06-05	18.6500	19.0450	18.6500	18.8700	+0.212%	2,867,867	-14.043%
2026-06-04	18.7700	19.3300	18.6050	18.8300	+2.115%	3,824,993	-13.861%
2026-06-03	18.0400	18.5000	17.8800	18.4400	+0.875%	3,617,620	-12.039%
2026-06-02	18.5150	18.5400	18.0800	18.2800	-0.652%	4,232,961	-11.269%
2026-06-01	18.3200	18.8550	18.2900	18.4000	-0.594%	4,199,862	-11.848%
2026-05-29	19.5100	19.5100	18.1800	18.5100	-6.231%	6,469,259	-12.372%
2026-05-28	17.5700	20.1900	17.5700	19.7400	+8.046%	8,365,137	-17.832%
2026-05-27	17.7500	18.5000	17.2100	18.2700	-1.243%	9,764,330	-11.221%
2026-05-26	18.7000	19.1200	18.4900	18.5000	+0.108%	7,410,005	-12.324%
2026-05-22	18.5100	18.7300	18.3800	18.4800	+0.544%	2,465,307	-12.229%
2026-05-21	17.7000	18.4550	17.4400	18.3800	+3.027%	1,943,960	-11.752%
2026-05-20	17.1400	17.9500	16.8100	17.8400	+4.327%	2,171,283	-9.081%
2026-05-19	17.6500	17.7900	17.0400	17.1000	-2.509%	2,009,704	-5.146%
2026-05-18	17.3600	18.1600	17.2000	17.5400	+1.622%	2,655,254	-7.526%
2026-05-15	17.6600	17.6600	17.0200	17.2600	-1.428%	2,584,565	-6.025%
2026-05-14	17.5200	17.6800	17.2650	17.5100	+1.921%	1,913,591	-7.367%
2026-05-13	17.2300	17.2850	16.9350	17.1800	-0.923%	2,711,961	-5.588%
2026-05-12	17.4200	17.5600	16.9550	17.3400	-1.701%	2,532,698	-6.459%
2026-05-11	18.4400	18.5000	17.4700	17.6400	-4.803%	2,939,038	-8.050%
2026-05-08	18.7800	18.8925	18.2500	18.5300	-0.856%	2,238,072	-12.466%
2026-05-07	19.4300	19.6900	18.5650	18.6900	-3.110%	2,390,052	-13.216%
2026-05-06	19.1200	19.5050	18.9700	19.2900	+3.710%	3,059,377	-15.915%
2026-05-05	18.6900	18.8400	18.2800	18.6000	-0.054%	2,534,817	-12.796%
2026-05-04	19.5500	19.6500	18.5300	18.6100	-5.196%	2,522,202	-12.843%
2026-05-01	19.6200	19.8800	19.4050	19.6300	+0.615%	3,038,531	-17.371%
2026-04-30	19.3200	19.8500	19.3000	19.5100	+1.088%	2,299,920	-16.863%
2026-04-29	19.6400	20.0100	19.1550	19.3000	-2.722%	2,787,081	-15.959%
2026-04-28	20.5100	20.6800	19.6600	19.8400	-2.554%	4,178,028	-18.246%
2026-04-27	20.5700	20.9720	20.3000	20.3600	-1.309%	2,310,186	-20.334%
2026-04-24	20.6800	20.8350	20.3000	20.6300	-0.530%	1,809,675	-21.377%
2026-04-23	20.7000	20.9600	20.3300	20.7400	-0.480%	1,701,396	-21.794%
2026-04-22	21.3000	21.3700	20.6800	20.8400	-1.605%	2,010,420	-22.169%
2026-04-21	21.1900	21.7110	20.9875	21.1800	-0.470%	2,655,484	-23.418%
2026-04-20	20.7200	21.4800	20.7200	21.2800	+1.818%	2,674,856	-23.778%
2026-04-17	20.3800	21.3300	20.3500	20.9000	+5.449%	3,079,995	-22.392%
2026-04-16	19.8400	20.0900	19.6100	19.8200	+0.253%	1,783,443	-18.163%
2026-04-15	19.8000	20.2500	19.0000	19.7700	0.000%	1,860,629	-17.956%
2026-04-14	20.2300	20.5000	19.6900	19.7700	-1.495%	2,770,993	-17.956%
2026-04-13	20.1800	20.1900	19.1300	20.0700	+0.956%	2,651,107	-19.183%
2026-04-10	19.7600	20.1100	19.2400	19.8800	+0.303%	2,817,286	-18.410%
2026-04-09	19.2900	20.0550	19.0200	19.8200	+1.850%	1,948,072	-18.163%
2026-04-08	19.2000	19.9500	19.1656	19.4600	+5.646%	2,790,910	-16.650%
2026-04-07	18.6300	18.7900	18.2350	18.4200	-1.760%	1,631,618	-11.944%
2026-04-06	18.0100	18.8300	17.8500	18.7500	+4.399%	2,598,010	-13.493%
2026-04-02	17.6200	18.0600	17.2500	17.9600	-0.056%	2,567,885	-9.688%
2026-04-01	17.7000	18.1100	17.3770	17.9700	+1.986%	2,776,334	-9.738%
2026-03-31	17.0800	17.9850	16.8400	17.6200	+4.943%	4,065,143	-7.946%
2026-03-30	17.4300	17.4950	16.7200	16.7900	-2.779%	3,038,149	-3.395%
2026-03-27	17.4600	17.5900	17.0000	17.2700	-1.539%	2,866,986	-6.080%
2026-03-26	18.0800	18.5100	17.5000	17.5400	-4.258%	2,865,049	-7.526%
2026-03-25	18.5400	18.7300	18.1900	18.3200	+0.274%	2,920,269	-11.463%
2026-03-24	17.9100	18.4600	17.8000	18.2700	-0.109%	1,785,431	-11.221%
2026-03-23	18.7200	19.1250	18.2400	18.2900	+1.106%	3,132,176	-11.318%
2026-03-20	18.5600	18.6300	17.8950	18.0900	-2.427%	2,949,565	-10.337%
2026-03-19	17.9500	18.8300	17.7400	18.5400	+1.812%	1,899,347	-12.513%
2026-03-18	18.2100	18.6500	18.1100	18.2100	-1.727%	2,103,550	-10.928%
2026-03-17	18.5300	18.7125	18.3800	18.5300	+0.926%	1,568,028	-12.466%
2026-03-16	19.1200	19.1950	18.3100	18.3600	-1.184%	2,413,244	-11.656%
2026-03-13	18.3300	19.1200	18.0800	18.5800	+1.586%	4,243,950	-12.702%
2026-03-12	18.2000	18.6900	17.8600	18.2900	+2.408%	5,216,012	-11.318%
2026-03-11	18.5700	18.6500	17.7400	17.8600	-3.978%	3,251,315	-9.183%
2026-03-10	18.2500	19.2450	18.0450	18.6000	+1.528%	2,651,907	-12.796%
2026-03-09	17.5000	18.5100	16.9150	18.3200	+2.061%	3,324,584	-11.463%
2026-03-06	18.1500	18.4000	17.5600	17.9500	-3.959%	2,959,003	-9.638%
2026-03-05	18.5400	18.9850	18.2300	18.6900	-1.424%	3,449,864	-13.216%
2026-03-04	19.0400	19.3600	18.5800	18.9600	-0.053%	2,318,662	-14.451%
2026-03-03	18.8000	19.4300	18.3300	18.9700	-2.568%	3,500,156	-14.497%
2026-03-02	19.8100	20.1000	19.3300	19.4700	-5.071%	3,792,574	-16.692%
2026-02-27	20.2900	20.7200	19.9400	20.5100	-1.299%	3,822,866	-20.917%
2026-02-26	20.3600	20.9900	20.2800	20.7800	+2.567%	3,943,176	-21.944%
2026-02-25	20.2100	20.3350	19.5550	20.2600	-0.344%	5,057,972	-19.941%
2026-02-24	20.4900	20.8350	20.2900	20.3300	-0.684%	2,346,130	-20.216%
2026-02-23	21.7700	21.8350	20.0100	20.4700	-7.585%	2,887,172	-20.762%
2026-02-20	21.1900	22.2800	21.1175	22.1500	+3.747%	3,286,950	-26.772%
2026-02-19	20.7200	21.4275	20.6400	21.3500	+1.425%	2,167,591	-24.028%
2026-02-18	20.1800	21.1700	20.1400	21.0500	+3.288%	1,864,043	-22.945%
2026-02-17	20.5100	20.7600	19.7300	20.3800	-0.196%	1,923,193	-20.412%
2026-02-13	20.3600	20.7350	19.7300	20.4200	+2.253%	2,331,521	-20.568%
2026-02-12	20.7900	21.0050	19.8600	19.9700	-3.387%	2,439,930	-18.778%
2026-02-11	20.1000	21.0000	19.7797	20.6700	+2.428%	3,815,982	-21.529%
2026-02-10	20.2200	20.9800	20.1500	20.1800	+0.598%	3,161,955	-19.623%
2026-02-09	20.0100	20.1800	19.5650	20.0600	-0.595%	3,544,223	-19.143%
2026-02-06	19.8000	20.5700	19.7850	20.1800	+2.593%	3,870,902	-19.623%
2026-02-05	20.2200	20.5500	19.3200	19.6700	-5.205%	5,192,870	-17.539%
2026-02-04	20.5200	21.4300	19.3200	20.7500	+3.337%	8,271,640	-21.831%
2026-02-03	22.8150	23.2200	19.7600	20.0800	-13.224%	12,035,875	-19.223%
2026-02-02	22.7900	23.5100	22.5550	23.1400	+2.525%	4,680,496	-29.905%
2026-01-30	23.0200	23.1400	22.4100	22.5700	-1.699%	3,729,841	-28.135%
2026-01-29	23.0200	23.2650	22.3150	22.9600	-0.347%	3,927,809	-29.355%
2026-01-28	23.8400	23.9000	22.9100	23.0400	-3.558%	2,680,057	-29.601%
2026-01-27	24.4800	24.4800	23.6000	23.8900	-1.889%	2,920,184	-32.105%
2026-01-26	24.4600	24.7800	23.9600	24.3500	-1.297%	2,870,181	-33.388%
2026-01-23	25.2500	25.3500	24.4600	24.6700	-2.297%	3,066,668	-34.252%
2026-01-22	25.9900	26.2600	25.1300	25.2500	+1.202%	3,051,112	-35.762%
2026-01-21	24.7100	25.2700	24.4700	24.9500	+2.045%	2,207,955	-34.990%
2026-01-20	24.2900	25.2500	24.1701	24.4500	-1.570%	2,676,814	-33.661%
2026-01-16	25.5700	25.5700	24.5100	24.8400	-3.233%	2,684,646	-34.702%
2026-01-15	25.6300	25.7400	25.3100	25.6700	-0.272%	1,784,322	-36.813%
2026-01-14	26.0600	26.2445	25.6100	25.7400	-1.530%	1,397,845	-36.985%
2026-01-13	25.4600	26.3300	25.4600	26.1400	+2.590%	1,924,525	-37.950%
2026-01-12	25.6200	25.6200	24.9700	25.4800	-2.450%	2,683,313	-36.342%
2026-01-09	26.3900	26.8900	25.4815	26.1200	-0.191%	1,816,482	-37.902%
2026-01-08	25.0900	26.5750	24.8300	26.1700	+2.708%	2,731,481	-38.021%
2026-01-07	25.6700	25.9800	25.4100	25.4800	-1.125%	1,698,941	-36.342%
2026-01-06	24.7100	26.0625	24.3800	25.7700	+4.459%	2,779,713	-37.059%
2026-01-05	24.8000	25.3000	24.6100	24.6700	+1.148%	3,357,512	-34.252%
2026-01-02	24.6400	24.7200	24.1300	24.3900	-0.041%	2,194,862	-33.497%
2025-12-31	24.5500	24.6100	24.1700	24.4000	-0.449%	1,210,556	-33.525%
2025-12-30	24.4800	24.6800	24.4450	24.5100	-0.406%	1,275,413	-33.823%
2025-12-29	24.7600	24.9400	24.2800	24.6100	-1.521%	1,600,343	-34.092%
2025-12-26	24.8100	25.1050	24.6200	24.9900	+0.726%	934,794	-35.094%
2025-12-24	24.9100	25.0000	24.6200	24.8100	-0.361%	771,123	-34.623%
2025-12-23	25.2700	25.3600	24.7200	24.9000	-1.425%	1,666,854	-34.859%
2025-12-22	25.3500	25.5700	25.1098	25.2600	+0.040%	1,253,099	-35.788%
2025-12-19	25.5300	25.7700	25.0450	25.2500	-0.551%	3,223,185	-35.762%
2025-12-18	25.6300	25.9700	25.3500	25.3900	+0.515%	3,495,168	-36.117%
2025-12-17	25.7800	25.9900	25.0500	25.2600	-1.750%	3,748,068	-35.788%
2025-12-16	25.7000	26.0800	25.5400	25.7100	-1.001%	2,680,930	-36.912%
2025-12-15	26.0300	26.2750	25.5850	25.9700	-0.231%	2,755,260	-37.543%
2025-12-12	26.9200	27.0000	25.8500	26.0300	-2.546%	3,787,731	-37.687%
2025-12-11	25.8700	26.7200	25.8100	26.7100	+2.691%	3,066,903	-39.274%
2025-12-10	26.3700	26.3700	25.6400	26.0100	+0.309%	3,058,838	-37.639%
2025-12-09	26.0000	26.3500	25.7200	25.9300	-1.294%	2,457,240	-37.447%
2025-12-08	26.8450	26.8450	26.0211	26.2700	-2.848%	2,865,057	-38.257%
2025-12-05	27.6500	27.8400	26.9300	27.0400	-2.242%	1,802,948	-40.015%
2025-12-04	27.2100	28.2650	26.9500	27.6600	+1.023%	2,618,325	-41.359%
2025-12-03	25.6400	27.5000	25.3350	27.3800	+8.824%	5,102,716	-40.760%
2025-12-02	25.2800	25.6600	25.0200	25.1600	-0.159%	2,220,862	-35.533%
2025-12-01	25.0900	25.6850	24.8800	25.2000	-0.670%	2,538,544	-35.635%
2025-11-28	25.6700	25.6700	25.2500	25.3700	-0.976%	1,654,386	-36.066%
2025-11-26	24.9200	25.7550	24.7600	25.6200	+2.933%	2,689,729	-36.690%
2025-11-25	24.2400	25.4800	24.2300	24.8900	+3.708%	3,040,592	-34.833%
2025-11-24	23.9000	24.2500	23.5800	24.0000	+0.460%	3,635,865	-32.417%
2025-11-21	22.7350	24.1100	22.5030	23.8900	+6.604%	2,883,973	-32.105%
2025-11-20	22.3300	23.4050	22.1800	22.4100	+1.633%	3,347,147	-27.622%
2025-11-19	21.9100	22.4100	21.7000	22.0500	+0.915%	1,972,477	-26.440%
2025-11-18	21.4900	22.2000	21.3000	21.8500	+0.691%	1,767,013	-25.767%
2025-11-17	21.5000	22.0900	21.3650	21.7000	0.000%	2,003,708	-25.253%
2025-11-14	21.1800	21.9300	21.0300	21.7000	+0.370%	1,814,810	-25.253%
2025-11-13	22.1800	22.4300	21.5000	21.6200	-2.083%	1,717,561	-24.977%
2025-11-12	21.8600	22.6300	21.6000	22.0800	+1.751%	1,884,894	-26.540%
2025-11-11	21.7100	22.0950	21.6050	21.7000	+0.370%	2,142,940	-25.253%
2025-11-10	22.1300	22.6950	21.6100	21.6200	-2.216%	2,208,072	-24.977%
2025-11-07	21.2000	22.1350	21.1750	22.1100	+2.837%	2,170,145	-26.640%
2025-11-06	22.0300	22.2199	21.4900	21.5000	-3.327%	2,562,266	-24.558%
2025-11-05	20.4900	22.3350	20.4000	22.2400	+7.388%	4,039,022	-27.068%
2025-11-04	20.4400	21.6700	19.3702	20.7100	-0.048%	5,197,543	-21.680%
2025-11-03	20.7500	20.7500	20.1200	20.7200	-0.145%	3,751,664	-21.718%
2025-10-31	20.6700	21.0200	20.3900	20.7500	-0.144%	3,383,488	-21.831%
2025-10-30	21.0100	21.2250	20.4450	20.7800	-2.670%	3,275,497	-21.944%
2025-10-29	21.8400	22.1400	21.2000	21.3500	-3.872%	2,313,542	-24.028%
2025-10-28	22.6500	22.6500	22.1400	22.2100	-1.464%	1,487,995	-26.970%
2025-10-27	22.5800	22.8500	22.4000	22.5400	+1.212%	1,613,344	-28.039%
2025-10-24	22.7100	22.9250	22.2500	22.2700	-1.591%	1,272,119	-27.167%
2025-10-23	22.5500	22.9800	22.3100	22.6300	+0.847%	1,402,768	-28.325%
2025-10-22	22.3200	22.5600	22.0300	22.4400	0.000%	1,756,073	-27.718%
2025-10-21	22.1300	22.7650	21.6700	22.4400	+4.713%	3,010,012	-27.718%
2025-10-20	21.5000	21.7300	21.1900	21.4300	+1.180%	1,551,576	-24.312%
2025-10-17	20.5300	21.3500	20.5300	21.1800	+2.269%	2,078,499	-23.418%
2025-10-16	20.7100	20.9000	20.4400	20.7100	-0.193%	1,401,396	-21.680%
2025-10-15	20.5900	21.3400	20.3800	20.7500	+3.646%	2,554,834	-21.831%
2025-10-14	19.4400	20.3500	19.4000	20.0200	+0.200%	1,221,765	-18.981%
2025-10-13	19.4900	20.2300	19.3200	19.9800	+4.553%	1,944,550	-18.819%
2025-10-10	20.4900	20.5650	18.8500	19.1100	-6.826%	3,066,174	-15.123%
2025-10-09	21.0600	21.1000	20.2400	20.5100	-3.026%	2,055,960	-20.917%
2025-10-08	20.8900	21.2800	20.4900	21.1500	+1.732%	1,767,554	-23.310%
2025-10-07	21.3500	21.4000	20.2950	20.7900	-1.841%	2,384,776	-21.982%
2025-10-06	21.5500	21.6450	21.0300	21.1800	-1.580%	1,546,181	-23.418%
2025-10-03	21.4900	21.7600	21.2450	21.5200	+1.366%	2,166,685	-24.628%
2025-10-02	20.9300	21.3450	20.7050	21.2300	+1.143%	1,557,257	-23.599%
2025-10-01	19.9000	21.1000	19.8950	20.9900	+5.371%	3,373,938	-22.725%
2025-09-30	19.6500	20.1000	19.5600	19.9200	+1.168%	2,157,200	-18.574%
2025-09-29	19.9600	19.9600	19.2500	19.6900	-0.856%	2,365,476	-17.623%
2025-09-26	19.3600	19.9900	19.2600	19.8600	+2.742%	2,221,498	-18.328%
2025-09-25	19.9200	20.0300	19.2300	19.3300	-4.354%	2,718,986	-16.089%
2025-09-24	20.4400	20.5100	20.0500	20.2100	-1.174%	1,856,505	-19.743%
2025-09-23	20.3100	20.7500	20.1050	20.4500	+1.995%	2,187,308	-20.685%
2025-09-22	20.2400	20.3600	19.9200	20.0500	-2.195%	2,561,879	-19.102%
2025-09-19	21.5700	21.5700	20.4500	20.5000	-4.740%	3,521,519	-20.878%
2025-09-18	22.1200	22.3500	21.3750	21.5200	-1.375%	2,008,382	-24.628%
2025-09-17	21.5000	22.1900	21.3650	21.8200	+2.154%	2,714,085	-25.665%
2025-09-16	21.7100	21.9700	21.0500	21.3600	-1.431%	1,885,398	-24.064%
2025-09-15	20.5300	21.7000	20.4600	21.6700	+5.966%	3,165,320	-25.150%
2025-09-12	21.4900	21.6174	20.4200	20.4500	-6.364%	3,009,225	-20.685%
2025-09-11	21.4500	21.9600	21.0200	21.8400	+2.199%	2,261,941	-25.733%
2025-09-10	21.4000	21.5900	20.8200	21.3700	+0.141%	3,488,510	-24.099%
2025-09-09	20.2700	21.9200	20.1150	21.3400	+4.250%	7,482,731	-23.993%
2025-09-08	21.3700	21.4100	20.4400	20.4700	-3.806%	2,712,809	-20.762%
2025-09-05	21.7900	22.2000	21.2800	21.2800	-2.206%	2,461,061	-23.778%
2025-09-04	21.1400	21.8100	21.1000	21.7600	+3.030%	3,177,630	-25.460%
2025-09-03	20.3500	21.1300	20.3300	21.1200	+2.574%	1,868,795	-23.201%
2025-09-02	20.4500	20.7100	20.2100	20.5900	0.000%	2,395,696	-21.224%
2025-08-29	21.5500	21.7100	20.5400	20.5900	-4.543%	2,965,940	-21.224%
2025-08-28	21.6800	21.8500	21.1500	21.5700	+0.093%	1,484,361	-24.803%
2025-08-27	21.4800	21.8700	21.4800	21.5500	+0.419%	1,737,147	-24.733%
2025-08-26	21.4400	21.9100	21.2800	21.4600	+0.609%	3,041,841	-24.418%
2025-08-25	21.3600	21.7400	21.1100	21.3300	-0.745%	1,542,078	-23.957%
2025-08-22	20.5000	21.7800	20.4400	21.4900	+5.240%	2,961,094	-24.523%
2025-08-21	19.9400	20.5000	19.8000	20.4200	+1.340%	1,923,395	-20.568%
2025-08-20	20.0000	20.5300	19.9501	20.1500	+0.349%	2,714,205	-19.504%
2025-08-19	20.7500	20.7900	19.9300	20.0800	-2.049%	2,244,497	-19.223%
2025-08-18	20.9000	20.9850	20.4100	20.5000	-2.101%	2,437,748	-20.878%
2025-08-15	21.3100	21.4100	20.8600	20.9400	-1.966%	2,044,040	-22.541%
2025-08-14	21.2400	21.3950	20.8100	21.3600	-3.041%	3,289,966	-24.064%
2025-08-13	21.0900	22.1800	20.3300	22.0300	+12.283%	6,880,787	-26.373%
2025-08-12	19.5800	20.2450	19.5000	19.6200	+1.030%	3,701,041	-17.329%
2025-08-11	19.8300	20.1700	19.2500	19.4200	-1.421%	2,841,894	-16.478%
2025-08-08	20.5600	20.6700	19.6500	19.7000	-5.152%	3,469,542	-17.665%
2025-08-07	21.1000	21.1000	19.4000	20.7700	-0.336%	4,733,412	-21.907%
2025-08-06	20.6000	21.5000	19.6090	20.8400	+14.505%	12,219,176	-22.169%
2025-08-05	18.2400	18.3600	17.3000	18.2000	-0.601%	4,753,957	-10.879%
2025-08-04	17.1000	18.3100	17.0600	18.3100	+7.769%	5,209,221	-11.415%
2025-08-01	17.6200	17.7500	16.8400	16.9900	-6.597%	4,417,322	-4.532%
2025-07-31	18.3300	18.6050	18.0750	18.1900	-2.152%	3,612,723	-10.830%
2025-07-30	19.4000	19.5000	18.4300	18.5900	-2.924%	2,009,655	-12.749%
2025-07-29	19.6500	19.7400	18.8900	19.1500	-2.989%	2,072,351	-15.300%
2025-07-28	19.7400	20.0000	19.5200	19.7400	+0.407%	1,910,645	-17.832%
2025-07-25	19.7600	19.8700	18.8650	19.6600	+0.409%	2,491,028	-17.497%
2025-07-24	19.6500	20.0250	19.3400	19.5800	-1.509%	1,988,275	-17.160%
2025-07-23	20.1300	20.2100	19.6000	19.8800	+1.792%	1,864,464	-18.410%
2025-07-22	19.4100	19.6500	19.0200	19.5300	+0.618%	2,718,491	-16.948%
2025-07-21	19.7800	20.1700	19.3700	19.4100	-0.818%	2,357,323	-16.435%
2025-07-18	19.4200	19.7000	19.3050	19.5700	+0.514%	1,399,081	-17.118%
2025-07-17	18.7500	19.6150	18.5300	19.4700	+4.790%	3,009,567	-16.692%
2025-07-16	18.7000	18.8600	18.2300	18.5800	-0.589%	2,269,195	-12.702%
2025-07-15	19.5700	19.6500	18.6400	18.6900	-2.555%	1,665,870	-13.216%
2025-07-14	19.0200	19.2400	18.6500	19.1800	-0.364%	2,011,886	-15.433%
2025-07-11	19.2700	19.6500	19.1000	19.2500	-2.482%	1,967,208	-15.740%
2025-07-10	19.5300	20.0500	19.4000	19.7400	+1.075%	2,525,201	-17.832%
2025-07-09	18.9000	19.5800	18.8200	19.5300	+3.883%	3,362,656	-16.948%
2025-07-08	18.5900	18.8100	17.9700	18.8000	+1.622%	3,175,827	-13.723%
2025-07-07	18.0700	18.7600	17.9700	18.5000	+1.985%	2,963,343	-12.324%
2025-07-03	18.2300	18.3200	17.8850	18.1400	+0.055%	1,660,330	-10.584%
2025-07-02	18.3400	18.4864	17.6600	18.1300	-0.439%	3,813,365	-10.535%
2025-07-01	17.6100	18.8594	17.5600	18.2100	+2.881%	3,609,768	-10.928%
2025-06-30	17.5500	17.7800	17.4400	17.7000	+0.683%	2,410,282	-8.362%
2025-06-27	17.7400	17.8700	17.1600	17.5800	+0.285%	18,916,665	-7.736%
2025-06-26	17.1100	17.5700	16.8750	17.5300	+3.239%	2,090,909	-7.473%
2025-06-25	16.9300	17.1400	16.6650	16.9800	+0.414%	2,067,799	-4.476%
2025-06-24	17.0800	17.2500	16.5600	16.9100	+0.775%	2,034,637	-4.080%
2025-06-23	16.5800	16.9000	16.2200	16.7800	-0.238%	2,794,441	-3.337%
2025-06-20	17.2300	17.2300	16.6700	16.8200	-1.580%	2,943,128	-3.567%
2025-06-18	17.2000	17.4950	16.9750	17.0900	+1.545%	2,518,881	-5.091%
2025-06-17	17.2200	17.3600	16.7500	16.8300	-3.276%	1,898,271	-3.624%
2025-06-16	16.8900	17.6100	16.8100	17.4000	+5.200%	2,662,732	-6.782%
2025-06-13	17.4500	17.6450	16.4900	16.5400	-7.287%	2,615,020	-1.935%
2025-06-12	17.6400	17.8600	17.4400	17.8400	-1.054%	1,457,893	-9.081%
2025-06-11	17.7900	18.7700	17.7890	18.0300	+2.501%	4,312,179	-10.039%
2025-06-10	17.3900	17.9600	17.3000	17.5900	+1.034%	2,063,251	-7.789%
2025-06-09	17.2600	17.6700	17.1000	17.4100	+2.412%	2,565,868	-6.835%
2025-06-06	17.1500	17.1500	16.7500	17.0000	+0.295%	2,456,738	-4.588%
2025-06-05	16.9100	17.4600	16.8200	16.9500	-0.761%	2,642,789	-4.307%
2025-06-04	17.5900	17.7400	17.0300	17.0800	-3.612%	2,914,754	-5.035%
2025-06-03	17.4200	17.7650	17.2500	17.7200	+1.839%	2,301,637	-8.465%
2025-06-02	17.8600	18.0300	17.1800	17.4000	-3.974%	3,354,387	-6.782%
2025-05-30	18.0700	18.3900	17.9200	18.1200	-2.107%	3,403,513	-10.486%
2025-05-29	18.5400	19.0380	18.0500	18.5100	+2.605%	3,895,186	-12.372%
2025-05-28	17.6350	19.4700	17.6350	18.0400	+2.792%	6,409,532	-10.089%
2025-05-27	17.1900	17.7674	16.8500	17.5500	+4.464%	6,563,258	-7.578%
2025-05-23	16.6400	17.0000	16.5400	16.8000	-2.552%	3,423,599	-3.452%
2025-05-22	17.2500	17.6400	17.1000	17.2400	-0.519%	2,603,009	-5.916%
2025-05-21	18.0000	18.1200	17.2900	17.3300	-4.885%	2,630,445	-6.405%
2025-05-20	18.4300	18.6450	18.0000	18.2200	0.000%	2,491,969	-10.977%
2025-05-19	18.2500	18.4400	18.1000	18.2200	-1.885%	2,261,098	-10.977%
2025-05-16	18.4900	18.7700	18.2300	18.5700	+0.433%	1,798,688	-12.655%
2025-05-15	18.3400	18.5600	18.1550	18.4900	-0.805%	2,291,391	-12.277%
2025-05-14	18.6500	18.9700	18.4900	18.6400	-0.374%	2,113,971	-12.983%
2025-05-13	18.5400	18.9700	18.3500	18.7100	+1.409%	3,343,521	-13.308%
2025-05-12	18.0000	18.9500	17.8900	18.4500	+9.301%	4,825,147	-12.087%
2025-05-09	17.0400	17.1100	16.7700	16.8800	+0.178%	2,191,001	-3.910%
2025-05-08	16.2700	17.1050	16.1000	16.8500	+6.781%	4,138,338	-3.739%
2025-05-07	15.6700	15.9500	15.3700	15.7800	+1.938%	2,472,444	+2.788%
2025-05-06	15.2200	15.5600	15.0450	15.4800	+0.454%	3,059,355	+4.780%
2025-05-05	15.5900	15.6350	15.1400	15.4100	-0.900%	3,729,250	+5.256%
2025-05-02	15.3600	15.8600	15.2000	15.5500	+3.322%	2,991,067	+4.309%
2025-05-01	15.1400	15.2450	14.8350	15.0500	+0.066%	2,128,953	+7.774%
2025-04-30	14.4300	15.0500	14.0900	15.0400	+0.133%	2,948,152	+7.846%
2025-04-29	15.1100	15.1600	14.6350	15.0200	-1.054%	2,844,847	+7.989%
2025-04-28	14.9200	15.3700	14.8050	15.1800	+2.085%	2,332,564	+6.851%
2025-04-25	14.5600	14.9400	14.3650	14.8700	+1.156%	2,039,566	+9.079%
2025-04-24	14.4400	14.9350	14.3300	14.7000	+2.083%	3,180,634	+10.340%
2025-04-23	14.9000	15.0875	14.2210	14.4000	+3.746%	3,224,381	+12.639%
2025-04-22	13.7700	14.3200	13.7400	13.8800	+1.611%	2,865,311	+16.859%
2025-04-21	13.5500	13.7400	13.0600	13.6600	-0.219%	4,055,485	+18.741%
2025-04-17	13.2800	13.9700	13.1817	13.6900	+3.165%	2,516,568	+18.481%
2025-04-16	13.4700	13.8800	13.0000	13.2700	-1.704%	3,304,912	+22.231%
2025-04-15	14.2600	14.5800	13.4600	13.5000	-6.250%	3,457,836	+20.148%
2025-04-14	15.1000	15.5500	14.0750	14.4000	-1.706%	4,793,713	+12.639%
2025-04-11	14.4100	14.8800	14.1200	14.6500	+0.137%	4,163,191	+10.717%
2025-04-10	16.7000	16.7000	14.2500	14.6300	-10.575%	12,494,074	+10.868%
2025-04-09	12.0000	16.6500	11.8600	16.3600	+31.090%	15,721,218	-0.856%
2025-04-08	14.6900	14.8400	12.1550	12.4800	-10.280%	6,091,365	+29.968%
2025-04-07	13.9000	14.7000	13.1400	13.9100	-4.201%	6,677,427	+16.607%
2025-04-04	14.5100	15.5000	13.1200	14.5200	-3.135%	15,230,907	+11.708%
2025-04-03	18.1900	18.2000	13.7550	14.9900	-23.637%	16,218,873	+8.205%
2025-04-02	19.2500	20.0200	19.1500	19.6300	+1.395%	3,006,523	-17.371%
2025-04-01	19.2000	20.0800	19.1900	19.3600	-1.875%	3,024,458	-16.219%
2025-03-31	19.8500	20.0600	19.3201	19.7300	-2.808%	3,565,216	-17.790%
2025-03-28	20.2100	20.6800	20.1100	20.3000	-1.408%	1,976,682	-20.099%
2025-03-27	20.4800	20.8650	20.2100	20.5900	-0.435%	1,666,706	-21.224%
2025-03-26	20.9000	21.0500	20.3550	20.6800	-1.524%	1,951,798	-21.567%
2025-03-25	21.3900	21.6100	20.9700	21.0000	-1.269%	2,473,503	-22.762%
2025-03-24	20.4100	21.4300	20.4000	21.2700	+5.245%	2,956,366	-23.742%
2025-03-21	20.2000	20.6800	20.0176	20.2100	-1.415%	11,333,963	-19.743%
2025-03-20	20.5800	21.0500	20.4350	20.5000	-1.679%	1,913,396	-20.878%
2025-03-19	20.4000	20.9000	20.3000	20.8500	+1.658%	2,182,593	-22.206%
2025-03-18	21.1200	21.2100	20.5100	20.5100	-3.844%	2,557,062	-20.917%
2025-03-17	21.5900	21.7157	20.7500	21.3300	-0.745%	3,241,892	-23.957%
2025-03-14	21.2300	21.8500	20.6700	21.4900	+1.752%	4,538,411	-24.523%
2025-03-13	19.4000	21.3300	19.2550	21.1200	+8.419%	5,800,990	-23.201%
2025-03-12	19.6800	19.8800	18.8800	19.4800	0.000%	3,417,170	-16.735%
2025-03-11	19.1800	19.6900	18.8900	19.4800	+2.419%	4,125,110	-16.735%
2025-03-10	20.5600	20.7500	18.5250	19.0200	-8.908%	4,975,834	-14.721%
2025-03-07	21.6000	21.8450	20.5400	20.8800	-3.867%	3,776,193	-22.318%
2025-03-06	21.9500	22.8620	21.5300	21.7200	-2.250%	2,892,030	-25.322%
2025-03-05	22.3600	22.5488	21.5500	22.2200	-0.671%	3,890,259	-27.003%
2025-03-04	22.4700	22.7700	21.9300	22.3700	-2.015%	4,238,234	-27.492%
2025-03-03	23.8850	23.9600	22.7800	22.8300	+3.867%	7,903,719	-28.953%
2025-02-28	21.4000	22.0600	21.4000	21.9800	+1.197%	4,954,883	-26.206%
2025-02-27	21.8800	22.4500	21.4900	21.7200	+2.841%	3,112,635	-25.322%
2025-02-26	20.3800	21.2500	20.3750	21.1200	+4.142%	2,228,796	-23.201%
2025-02-25	21.1200	21.2500	20.0300	20.2800	-4.430%	2,799,355	-20.020%
2025-02-24	21.5100	21.6100	20.9900	21.2200	-0.376%	2,286,868	-23.563%
2025-02-21	21.9200	22.0800	21.2500	21.3000	-2.517%	2,363,283	-23.850%
2025-02-20	22.7500	23.3622	21.6000	21.8500	-3.233%	3,380,742	-25.767%
2025-02-19	22.1000	22.7700	21.7100	22.5800	+4.974%	3,810,271	-28.167%
2025-02-18	22.4700	22.6700	21.4200	21.5100	-4.230%	3,118,220	-24.593%
2025-02-14	22.6400	22.7500	22.0200	22.4600	-0.751%	2,144,254	-27.783%
2025-02-13	22.7500	23.0000	22.4900	22.6300	+0.044%	2,785,489	-28.325%

.dark-mode .tC7jGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tC7jGq{ color: #333333; background-color: white; border: 2px solid #333333; }CPRICapri Holdings Limitedstock NYSE

CPRI
Capri Holdings Limited
stock NYSE