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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$64.91$64.91772,800——
2021-12-30$64.46$64.46849,100——
2021-12-29$64.01$64.01528,300——
2021-12-28$63.04$63.04685,400——
2021-12-27$63.36$63.361,045,200——
2021-12-23$61.69$61.69778,700——
2021-12-22$61.42$61.42699,700——
2021-12-21$61.00$61.001,058,900——
2021-12-20$58.67$58.671,839,700——
2021-12-17$61.47$61.473,121,100——
2021-12-16$61.26$61.261,365,500——
2021-12-15$63.26$63.261,520,100——
2021-12-14$63.07$63.071,680,800——
2021-12-13$62.49$62.491,560,800——
2021-12-10$65.58$65.58834,200——
2021-12-09$66.01$66.011,580,700——
2021-12-08$65.92$65.921,066,700——
2021-12-07$66.69$66.691,414,200——
2021-12-06$63.69$63.691,874,400——
2021-12-03$61.50$61.501,743,800——
2021-12-02$63.05$63.052,783,200——
2021-12-01$58.97$58.971,646,900——
2021-11-30$59.22$59.222,593,000——
2021-11-29$60.23$60.232,157,900——
2021-11-26$61.55$61.552,661,800——
2021-11-24$63.74$63.741,428,700——
2021-11-23$64.06$64.061,583,600——
2021-11-22$64.02$64.021,950,900——
2021-11-19$62.59$62.591,883,700——
2021-11-18$64.41$64.411,171,800——
2021-11-17$63.53$63.531,813,400——
2021-11-16$65.37$65.372,222,700——
2021-11-15$64.06$64.06703,500——
2021-11-12$63.34$63.34689,100——
2021-11-11$64.20$64.201,455,100——
2021-11-10$63.26$63.261,016,700——
2021-11-09$64.41$64.411,142,100——
2021-11-08$64.73$64.731,877,300——
2021-11-05$65.31$65.312,482,800——
2021-11-04$66.56$66.564,757,400——
2021-11-03$64.25$64.256,754,200——
2021-11-02$55.53$55.532,898,800——
2021-11-01$55.56$55.561,356,700——
2021-10-29$53.24$53.24958,100——
2021-10-28$53.83$53.83796,100——
2021-10-27$52.66$52.661,121,500——
2021-10-26$54.47$54.472,191,500——
2021-10-25$53.09$53.09705,500——
2021-10-22$52.49$52.49842,300——
2021-10-21$52.61$52.611,188,000——
2021-10-20$51.76$51.76777,700——
2021-10-19$51.30$51.301,056,700——
2021-10-18$52.29$52.291,243,500——
2021-10-15$52.45$52.451,188,200——
2021-10-14$51.75$51.751,631,000——
2021-10-13$51.92$51.921,639,000——
2021-10-12$50.95$50.952,173,300——
2021-10-11$49.41$49.41957,100——
2021-10-08$49.71$49.711,032,600——
2021-10-07$50.95$50.951,479,100——
2021-10-06$48.46$48.461,882,100——
2021-10-05$50.04$50.041,493,000——
2021-10-04$49.87$49.871,424,800——
2021-10-01$49.83$49.831,608,600——
2021-09-30$48.41$48.411,941,200——
2021-09-29$51.21$51.21856,200——
2021-09-28$52.51$52.51973,000——
2021-09-27$53.00$53.001,141,100——
2021-09-24$52.56$52.562,244,000——
2021-09-23$53.90$53.901,095,800——
2021-09-22$52.52$52.521,118,500——
2021-09-21$50.98$50.981,087,900——
2021-09-20$50.94$50.942,166,300——
2021-09-17$52.64$52.642,337,600——
2021-09-16$52.80$52.801,354,500——
2021-09-15$51.79$51.791,789,900——
2021-09-14$52.88$52.88957,600——
2021-09-13$53.99$53.992,603,300——
2021-09-10$54.05$54.051,251,900——
2021-09-09$55.89$55.891,527,800——
2021-09-08$55.46$55.461,730,100——
2021-09-07$56.86$56.861,493,200——
2021-09-03$56.71$56.711,241,500——
2021-09-02$56.90$56.901,157,300——
2021-09-01$57.15$57.151,205,000——
2021-08-31$56.51$56.511,924,400——
2021-08-30$56.93$56.931,299,000——
2021-08-27$58.39$58.391,369,200——
2021-08-26$57.55$57.552,020,800——
2021-08-25$59.95$59.951,543,200——
2021-08-24$60.55$60.553,190,400——
2021-08-23$57.04$57.042,175,700——
2021-08-20$54.33$54.331,888,200——
2021-08-19$52.99$52.993,210,800——
2021-08-18$55.36$55.361,517,300——
2021-08-17$55.25$55.251,950,600——
2021-08-16$57.85$57.851,714,900——
2021-08-13$59.24$59.24709,500——
2021-08-12$60.38$60.381,338,100——
2021-08-11$59.89$59.891,016,600——
2021-08-10$59.86$59.861,082,200——
2021-08-09$58.33$58.331,124,600——
2021-08-06$59.14$59.141,143,100——
2021-08-05$58.60$58.601,111,100——
2021-08-04$58.35$58.352,152,300——
2021-08-03$59.40$59.402,175,900——
2021-08-02$57.18$57.183,530,000——
2021-07-30$56.31$56.316,616,700——
2021-07-29$50.05$50.052,228,200——
2021-07-28$49.42$49.421,739,200——
2021-07-27$50.14$50.141,707,800——
2021-07-26$51.10$51.101,122,200——
2021-07-23$50.00$50.00962,100——
2021-07-22$49.76$49.761,254,400——
2021-07-21$51.43$51.431,441,400——
2021-07-20$49.65$49.651,812,900——
2021-07-19$46.61$46.612,168,600——
2021-07-16$47.94$47.941,867,100——
2021-07-15$50.20$50.202,522,500——
2021-07-14$51.67$51.671,263,100——
2021-07-13$53.11$53.11963,700——
2021-07-12$54.28$54.281,378,800——
2021-07-09$54.84$54.841,277,200——
2021-07-08$52.34$52.341,940,100——
2021-07-07$53.04$53.041,247,500——
2021-07-06$54.80$54.801,410,600——
2021-07-02$56.22$56.221,192,000——
2021-07-01$56.61$56.611,552,500——
2021-06-30$57.19$57.192,275,700——
2021-06-29$54.23$54.233,333,900——
2021-06-28$54.57$54.571,829,800——
2021-06-25$56.26$56.262,188,700——
2021-06-24$55.52$55.521,096,500——
2021-06-23$54.54$54.54686,900——
2021-06-22$54.11$54.111,285,900——
2021-06-21$53.34$53.341,228,400——
2021-06-18$52.27$52.273,109,200——
2021-06-17$53.59$53.591,383,800——
2021-06-16$55.32$55.321,487,300——
2021-06-15$54.83$54.831,092,800——
2021-06-14$54.44$54.441,842,400——
2021-06-11$55.90$55.901,278,600——
2021-06-10$53.26$53.261,688,000——
2021-06-09$54.55$54.551,107,600——
2021-06-08$55.85$55.851,306,300——
2021-06-07$54.93$54.931,091,300——
2021-06-04$53.85$53.851,765,600——
2021-06-03$53.69$53.691,593,200——
2021-06-02$54.52$54.522,702,600——
2021-06-01$56.27$56.271,583,600——
2021-05-28$56.71$56.712,301,900——
2021-05-27$56.41$56.412,525,000——
2021-05-26$54.60$54.605,089,200——
2021-05-25$52.94$52.943,545,900——
2021-05-24$53.15$53.153,080,900——
2021-05-21$52.34$52.342,594,600——
2021-05-20$53.61$53.614,068,800——
2021-05-19$55.07$55.071,680,400——
2021-05-18$56.79$56.792,036,000——
2021-05-17$57.88$57.881,794,800——
2021-05-14$56.86$56.861,711,300——
2021-05-13$53.68$53.681,608,800——
2021-05-12$52.66$52.661,886,700——
2021-05-11$55.58$55.581,662,300——
2021-05-10$56.75$56.751,248,000——
2021-05-07$59.50$59.501,208,400——
2021-05-06$57.53$57.531,054,800——
2021-05-05$58.74$58.741,266,200——
2021-05-04$57.56$57.561,510,600——
2021-05-03$57.41$57.411,890,900——
2021-04-30$55.08$55.081,108,100——
2021-04-29$55.37$55.371,200,900——
2021-04-28$55.28$55.281,023,200——
2021-04-27$55.31$55.312,281,300——
2021-04-26$52.82$52.82978,900——
2021-04-23$53.80$53.80920,500——
2021-04-22$52.54$52.541,983,500——
2021-04-21$52.36$52.362,834,800——
2021-04-20$50.63$50.631,423,400——
2021-04-19$52.18$52.181,361,900——
2021-04-16$53.83$53.831,580,000——
2021-04-15$53.60$53.602,050,800——
2021-04-14$52.51$52.51868,500——
2021-04-13$52.82$52.822,458,900——
2021-04-12$53.90$53.901,214,900——
2021-04-09$53.53$53.531,648,600——
2021-04-08$52.18$52.182,890,400——
2021-04-07$50.74$50.741,461,500——
2021-04-06$50.40$50.401,432,500——
2021-04-05$50.20$50.201,901,300——
2021-04-01$49.38$49.382,238,200——
2021-03-31$51.00$51.001,840,200——
2021-03-30$49.83$49.831,680,600——
2021-03-29$47.31$47.312,073,000——
2021-03-26$50.18$50.182,186,400——
2021-03-25$49.30$49.302,807,400——
2021-03-24$48.15$48.152,671,700——
2021-03-23$49.43$49.433,446,600——
2021-03-22$53.29$53.292,331,800——
2021-03-19$55.19$55.192,178,100——
2021-03-18$55.54$55.542,951,100——
2021-03-17$56.34$56.341,761,600——
2021-03-16$55.65$55.651,962,000——
2021-03-15$56.64$56.641,817,300——
2021-03-12$54.06$54.061,420,400——
2021-03-11$54.26$54.261,818,300——
2021-03-10$53.86$53.862,404,600——
2021-03-09$53.57$53.572,814,000——
2021-03-08$52.39$52.394,831,600——
2021-03-05$47.70$47.701,438,400——
2021-03-04$46.44$46.442,222,000——
2021-03-03$47.93$47.931,532,800——
2021-03-02$47.92$47.921,179,100——
2021-03-01$48.26$48.261,452,800——
2021-02-26$46.67$46.671,907,700——
2021-02-25$46.60$46.601,838,900——
2021-02-24$47.79$47.792,269,000——
2021-02-23$46.86$46.862,679,700——
2021-02-22$47.19$47.193,173,500——
2021-02-19$45.89$45.892,933,200——
2021-02-18$44.24$44.242,482,400——
2021-02-17$45.86$45.861,672,200——
2021-02-16$46.76$46.762,760,900——
2021-02-12$46.01$46.012,030,000——
2021-02-11$45.54$45.541,539,000——
2021-02-10$45.19$45.192,108,900——
2021-02-09$44.62$44.623,014,500——
2021-02-08$46.56$46.562,098,700——
2021-02-05$46.10$46.102,300,900——
2021-02-04$45.56$45.564,461,600——
2021-02-03$43.81$43.817,448,300——
2021-02-02$42.73$42.732,514,200——
2021-02-01$41.65$41.652,112,700——
2021-01-29$41.66$41.662,826,300——
2021-01-28$42.56$42.562,319,700——
2021-01-27$40.91$40.913,402,500——
2021-01-26$42.45$42.452,365,600——
2021-01-25$43.22$43.222,212,100——
2021-01-22$44.34$44.341,867,100——
2021-01-21$43.64$43.642,948,900——
2021-01-20$43.58$43.581,847,000——
2021-01-19$42.58$42.583,143,500——
2021-01-15$42.85$42.853,002,600——
2021-01-14$43.61$43.612,296,900——
2021-01-13$45.56$45.561,658,300——
2021-01-12$46.54$46.541,605,200——
2021-01-11$45.53$45.531,992,100——
2021-01-08$45.09$45.092,906,900——
2021-01-07$44.78$44.783,397,900——
2021-01-06$42.70$42.7038,737,000——
2021-01-05$41.11$41.113,398,900——
2021-01-04$40.59$40.594,898,500——