NYSE:CPRI | Historical Stock Price | Capri Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.72$12.96$21.76$36.53$61.32$102.932011-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.00$42.006,737,500——
2020-12-30$43.75$43.751,987,900——
2020-12-29$43.11$43.112,235,200——
2020-12-28$43.07$43.071,488,700——
2020-12-24$42.41$42.41914,700——
2020-12-23$42.63$42.631,421,900——
2020-12-22$42.39$42.392,070,100——
2020-12-21$41.88$41.882,012,800——
2020-12-18$41.83$41.832,959,000——
2020-12-17$42.75$42.753,456,700——
2020-12-16$40.21$40.215,102,300——
2020-12-15$40.35$40.351,898,800——
2020-12-14$38.40$38.402,126,400——
2020-12-11$38.14$38.142,060,600——
2020-12-10$39.66$39.661,785,400——
2020-12-09$39.03$39.031,561,700——
2020-12-08$38.71$38.712,104,100——
2020-12-07$39.33$39.331,973,300——
2020-12-04$39.13$39.132,599,800——
2020-12-03$38.79$38.793,291,400——
2020-12-02$37.10$37.103,292,400——
2020-12-01$35.55$35.553,640,100——
2020-11-30$35.38$35.385,305,300——
2020-11-27$36.00$36.003,072,700——
2020-11-25$37.15$37.153,242,400——
2020-11-24$37.27$37.274,836,000——
2020-11-23$36.11$36.117,429,500——
2020-11-20$34.71$34.714,294,600——
2020-11-19$33.33$33.332,885,900——
2020-11-18$32.06$32.063,137,000——
2020-11-17$32.74$32.746,365,300——
2020-11-16$30.14$30.147,126,000——
2020-11-13$29.38$29.384,178,800——
2020-11-12$27.82$27.823,783,900——
2020-11-11$27.65$27.654,080,400——
2020-11-10$28.12$28.126,865,300——
2020-11-09$27.00$27.007,981,400——
2020-11-06$24.95$24.953,174,400——
2020-11-05$25.27$25.276,481,200——
2020-11-04$23.28$23.284,319,400——
2020-11-03$22.92$22.923,309,600——
2020-11-02$22.04$22.043,845,600——
2020-10-30$21.22$21.223,660,100——
2020-10-29$22.19$22.195,539,200——
2020-10-28$21.25$21.253,795,600——
2020-10-27$22.62$22.623,109,200——
2020-10-26$22.34$22.344,782,200——
2020-10-23$22.52$22.522,316,700——
2020-10-22$22.56$22.562,603,700——
2020-10-21$22.13$22.131,996,100——
2020-10-20$21.89$21.892,527,800——
2020-10-19$21.52$21.523,028,800——
2020-10-16$21.33$21.332,228,500——
2020-10-15$21.73$21.732,470,800——
2020-10-14$20.75$20.752,468,800——
2020-10-13$20.62$20.623,498,600——
2020-10-12$21.64$21.643,281,100——
2020-10-09$21.66$21.664,120,300——
2020-10-08$21.12$21.123,317,400——
2020-10-07$20.49$20.493,320,800——
2020-10-06$19.51$19.514,205,300——
2020-10-05$19.56$19.564,755,100——
2020-10-02$18.46$18.463,302,200——
2020-10-01$18.11$18.112,586,700——
2020-09-30$18.00$18.003,265,200——
2020-09-29$17.69$17.694,445,100——
2020-09-28$18.92$18.924,088,200——
2020-09-25$19.46$19.462,105,600——
2020-09-24$19.71$19.713,705,000——
2020-09-23$20.08$20.083,453,600——
2020-09-22$20.50$20.502,387,200——
2020-09-21$20.42$20.423,632,200——
2020-09-18$20.84$20.845,470,000——
2020-09-17$21.65$21.653,673,300——
2020-09-16$21.89$21.898,622,700——
2020-09-15$21.15$21.154,604,500——
2020-09-14$21.30$21.303,556,400——
2020-09-11$20.39$20.394,802,800——
2020-09-10$19.97$19.9715,889,100——
2020-09-09$17.96$17.962,502,800——
2020-09-08$17.87$17.874,023,300——
2020-09-04$17.16$17.163,047,300——
2020-09-03$16.27$16.272,317,800——
2020-09-02$16.35$16.351,887,600——
2020-09-01$15.82$15.821,901,200——
2020-08-31$15.84$15.842,720,300——
2020-08-28$16.94$16.941,626,500——
2020-08-27$16.53$16.532,113,300——
2020-08-26$16.06$16.061,480,800——
2020-08-25$16.24$16.242,044,700——
2020-08-24$16.35$16.353,498,000——
2020-08-21$14.99$14.991,474,800——
2020-08-20$15.25$15.251,822,200——
2020-08-19$15.84$15.841,505,500——
2020-08-18$15.81$15.813,462,800——
2020-08-17$17.27$17.272,096,200——
2020-08-14$17.21$17.211,892,300——
2020-08-13$17.08$17.081,922,700——
2020-08-12$17.38$17.382,163,600——
2020-08-11$17.17$17.173,311,500——
2020-08-10$16.86$16.863,301,700——
2020-08-07$15.84$15.842,974,000——
2020-08-06$15.05$15.054,875,100——
2020-08-05$15.64$15.646,596,100——
2020-08-04$14.04$14.043,793,300——
2020-08-03$14.01$14.013,283,900——
2020-07-31$14.98$14.982,746,000——
2020-07-30$15.29$15.292,605,400——
2020-07-29$16.04$16.044,255,600——
2020-07-28$14.84$14.845,278,200——
2020-07-27$14.72$14.726,695,200——
2020-07-24$15.20$15.205,296,100——
2020-07-23$15.69$15.699,988,900——
2020-07-22$16.38$16.382,982,200——
2020-07-21$16.31$16.312,314,900——
2020-07-20$15.43$15.432,533,500——
2020-07-17$16.34$16.342,092,500——
2020-07-16$17.07$17.072,487,900——
2020-07-15$16.97$16.973,808,900——
2020-07-14$15.68$15.682,212,700——
2020-07-13$15.59$15.593,067,900——
2020-07-10$15.35$15.352,502,900——
2020-07-09$14.89$14.892,974,800——
2020-07-08$15.93$15.933,090,200——
2020-07-07$15.53$15.533,506,800——
2020-07-06$15.71$15.713,957,000——
2020-07-02$15.23$15.233,390,700——
2020-07-01$15.34$15.345,782,500——
2020-06-30$15.63$15.633,030,100——
2020-06-29$15.66$15.663,863,100——
2020-06-26$14.37$14.375,084,600——
2020-06-25$15.11$15.112,324,200——
2020-06-24$15.32$15.323,458,600——
2020-06-23$16.30$16.302,580,200——
2020-06-22$15.78$15.783,820,100——
2020-06-19$15.75$15.754,589,900——
2020-06-18$16.53$16.532,854,300——
2020-06-17$16.77$16.773,240,800——
2020-06-16$18.40$18.404,589,500——
2020-06-15$17.01$17.014,046,500——
2020-06-12$17.21$17.214,226,400——
2020-06-11$16.65$16.655,548,000——
2020-06-10$19.48$19.483,756,000——
2020-06-09$21.02$21.024,397,000——
2020-06-08$23.29$23.296,811,700——
2020-06-05$20.86$20.865,803,800——
2020-06-04$20.04$20.047,635,400——
2020-06-03$17.89$17.897,949,900——
2020-06-02$17.46$17.464,208,200——
2020-06-01$16.80$16.804,972,200——
2020-05-29$15.04$15.0412,720,800——
2020-05-28$16.37$16.374,328,900——
2020-05-27$17.85$17.855,478,000——
2020-05-26$16.40$16.404,275,600——
2020-05-22$14.50$14.502,386,400——
2020-05-21$15.06$15.063,663,700——
2020-05-20$13.98$13.983,819,800——
2020-05-19$13.45$13.453,155,900——
2020-05-18$14.38$14.385,078,000——
2020-05-15$12.87$12.873,262,300——
2020-05-14$13.01$13.014,386,000——
2020-05-13$12.90$12.904,079,600——
2020-05-12$13.40$13.404,747,100——
2020-05-11$14.31$14.3142,566,200——
2020-05-08$15.01$15.013,516,200——
2020-05-07$14.03$14.036,057,500——
2020-05-06$13.24$13.242,431,400——
2020-05-05$13.81$13.812,643,500——
2020-05-04$13.88$13.882,268,900——
2020-05-01$13.96$13.964,588,300——
2020-04-30$15.25$15.255,567,500——
2020-04-29$16.56$16.566,245,900——
2020-04-28$15.04$15.044,551,300——
2020-04-27$13.86$13.863,316,100——
2020-04-24$12.50$12.506,218,200——
2020-04-23$11.74$11.743,892,900——
2020-04-22$11.12$11.124,030,900——
2020-04-21$11.48$11.484,311,700——
2020-04-20$12.20$12.204,018,300——
2020-04-17$12.93$12.935,515,200——
2020-04-16$12.24$12.244,102,700——
2020-04-15$13.36$13.367,503,800——
2020-04-14$14.41$14.414,743,500——
2020-04-13$13.03$13.035,075,300——
2020-04-09$13.38$13.389,963,000——
2020-04-08$13.79$13.794,258,600——
2020-04-07$12.79$12.799,544,300——
2020-04-06$10.74$10.747,114,900——
2020-04-03$8.53$8.534,060,200——
2020-04-02$8.13$8.137,929,700——
2020-04-01$8.91$8.915,031,400——
2020-03-31$10.79$10.792,981,500——
2020-03-30$11.25$11.253,709,400——
2020-03-27$11.67$11.673,958,300——
2020-03-26$13.44$13.444,223,600——
2020-03-25$12.89$12.896,813,100——
2020-03-24$11.11$11.117,130,400——
2020-03-23$9.22$9.224,996,600——
2020-03-20$9.87$9.879,511,700——
2020-03-19$10.02$10.027,906,300——
2020-03-18$7.52$7.5210,494,300——
2020-03-17$8.15$8.1511,295,500——
2020-03-16$9.66$9.6610,070,200——
2020-03-13$13.93$13.938,303,500——
2020-03-12$14.34$14.346,201,900——
2020-03-11$18.83$18.833,851,600——
2020-03-10$20.87$20.873,737,700——
2020-03-09$20.21$20.214,844,300——
2020-03-06$22.93$22.935,494,200——
2020-03-05$23.36$23.364,799,100——
2020-03-04$25.14$25.143,477,000——
2020-03-03$24.40$24.403,918,700——
2020-03-02$25.43$25.434,461,900——
2020-02-28$25.82$25.824,951,900——
2020-02-27$24.64$24.644,209,000——
2020-02-26$24.74$24.744,268,300——
2020-02-25$25.65$25.654,029,300——
2020-02-24$26.54$26.543,923,700——
2020-02-21$27.66$27.663,582,100——
2020-02-20$28.86$28.863,945,000——
2020-02-19$27.65$27.652,833,200——
2020-02-18$28.19$28.193,483,200——
2020-02-14$28.62$28.623,135,700——
2020-02-13$29.70$29.703,218,400——
2020-02-12$30.85$30.853,195,300——
2020-02-11$30.31$30.311,757,900——
2020-02-10$30.07$30.071,924,200——
2020-02-07$30.50$30.502,680,200——
2020-02-06$31.34$31.345,358,200——
2020-02-05$33.31$33.315,505,400——
2020-02-04$30.76$30.763,266,700——
2020-02-03$29.82$29.823,642,400——
2020-01-31$29.96$29.963,292,900——
2020-01-30$31.38$31.382,359,000——
2020-01-29$32.01$32.014,491,000——
2020-01-28$32.69$32.693,012,400——
2020-01-27$33.39$33.392,130,400——
2020-01-24$35.38$35.381,542,600——
2020-01-23$36.50$36.501,330,100——
2020-01-22$36.42$36.421,534,200——
2020-01-21$36.67$36.671,799,300——
2020-01-17$36.79$36.791,541,500——
2020-01-16$37.31$37.312,255,900——
2020-01-15$35.85$35.852,223,800——
2020-01-14$36.00$36.002,340,700——
2020-01-13$36.34$36.341,905,600——
2020-01-10$35.84$35.841,869,700——
2020-01-09$36.72$36.721,913,000——
2020-01-08$38.01$38.012,232,500——
2020-01-07$37.58$37.582,336,000——
2020-01-06$37.07$37.072,048,600——
2020-01-03$37.38$37.381,873,900——
2020-01-02$38.28$38.283,771,100——