Capri Holdings Limited Ordinary Shares (CPRI)
22.37
-0.46 (-2.01%)
Capri Holdings Ltd is a global fashion luxury group that owns and operates a portfolio of renowned brands in the high-end fashion industry
The company focuses on the design, marketing, and retailing of a diverse array of luxury products, including apparel, accessories, and footwear. Through its distinctive brands, which are synonymous with quality and craftsmanship, Capri Holdings targets a stylish and affluent consumer base, striving to create innovative and trend-setting fashion experiences. The company emphasizes a commitment to sustainable practices and craftsmanship while expanding its global presence in the competitive luxury market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 22.47 | 22.77 | 21.93 | 22.37 | 4,386,323 | 22.37 |
| 3/03/2025 | 23.89 | 23.96 | 22.78 | 22.83 | 7,943,469 | 22.83 |
| 2/28/2025 | 21.40 | 22.06 | 21.40 | 21.98 | 5,307,663 | 21.98 |
| 2/27/2025 | 21.88 | 22.45 | 21.49 | 21.72 | 3,138,957 | 21.72 |
| 2/26/2025 | 20.38 | 21.25 | 20.38 | 21.12 | 2,257,704 | 21.12 |
| 2/25/2025 | 21.12 | 21.25 | 20.03 | 20.28 | 2,821,978 | 20.28 |
| 2/24/2025 | 21.51 | 21.61 | 20.99 | 21.22 | 2,344,206 | 21.22 |
| 2/21/2025 | 21.92 | 22.08 | 21.25 | 21.30 | 2,392,665 | 21.30 |
| 2/20/2025 | 22.75 | 23.36 | 21.60 | 21.85 | 3,388,877 | 21.85 |
| 2/19/2025 | 22.10 | 22.77 | 21.71 | 22.58 | 3,823,166 | 22.58 |
| 2/18/2025 | 22.47 | 22.67 | 21.42 | 21.51 | 3,136,609 | 21.51 |
| 2/14/2025 | 22.64 | 22.75 | 22.02 | 22.46 | 2,173,231 | 22.46 |
| 2/13/2025 | 22.75 | 23.00 | 22.49 | 22.63 | 2,808,060 | 22.63 |
| 2/12/2025 | 21.86 | 22.72 | 21.68 | 22.62 | 2,412,865 | 22.62 |
| 2/11/2025 | 21.55 | 22.13 | 21.37 | 22.05 | 2,184,917 | 22.05 |
| 2/10/2025 | 21.58 | 22.64 | 21.38 | 21.98 | 3,340,485 | 21.98 |
| 2/07/2025 | 21.34 | 21.91 | 20.92 | 21.69 | 3,256,355 | 21.69 |
| 2/06/2025 | 21.82 | 23.03 | 21.27 | 21.38 | 5,996,111 | 21.38 |
| 2/05/2025 | 22.44 | 22.60 | 20.36 | 21.61 | 13,636,294 | 21.61 |
| 2/04/2025 | 24.02 | 24.36 | 23.52 | 24.03 | 3,491,056 | 24.03 |
| 2/03/2025 | 24.20 | 24.27 | 23.46 | 23.95 | 3,313,348 | 23.95 |
| 1/31/2025 | 25.80 | 26.23 | 24.76 | 24.78 | 2,813,173 | 24.78 |
| 1/30/2025 | 25.70 | 26.12 | 25.59 | 25.84 | 2,505,888 | 25.84 |
| 1/29/2025 | 25.46 | 25.86 | 25.34 | 25.50 | 2,485,492 | 25.50 |
| 1/28/2025 | 25.40 | 26.12 | 25.40 | 25.69 | 2,631,740 | 25.69 |
| 1/27/2025 | 25.20 | 25.54 | 25.00 | 25.34 | 2,916,598 | 25.34 |
| 1/24/2025 | 25.00 | 25.50 | 24.82 | 24.93 | 2,463,228 | 24.93 |
| 1/23/2025 | 24.39 | 24.92 | 24.22 | 24.86 | 2,440,270 | 24.86 |
| 1/22/2025 | 24.09 | 24.95 | 23.90 | 24.57 | 2,931,929 | 24.57 |
| 1/21/2025 | 24.00 | 24.48 | 23.77 | 24.26 | 2,338,564 | 24.26 |
| 1/17/2025 | 23.86 | 24.54 | 23.75 | 23.82 | 2,829,948 | 23.82 |
| 1/16/2025 | 23.38 | 23.87 | 22.76 | 23.78 | 3,542,439 | 23.78 |
| 1/15/2025 | 23.90 | 24.08 | 22.88 | 22.97 | 2,149,272 | 22.97 |
| 1/14/2025 | 23.84 | 24.05 | 23.42 | 23.51 | 2,348,304 | 23.51 |
| 1/13/2025 | 23.55 | 23.88 | 23.07 | 23.78 | 3,017,095 | 23.78 |
| 1/10/2025 | 23.00 | 23.78 | 22.40 | 23.71 | 5,197,672 | 23.71 |
| 1/08/2025 | 21.09 | 21.54 | 20.88 | 21.51 | 1,604,873 | 21.51 |
| 1/07/2025 | 22.19 | 22.25 | 21.29 | 21.46 | 2,237,250 | 21.46 |
| 1/06/2025 | 21.31 | 22.14 | 21.12 | 21.89 | 3,634,818 | 21.89 |
| 1/03/2025 | 20.65 | 20.71 | 20.09 | 20.28 | 3,306,030 | 20.28 |
| 1/02/2025 | 21.30 | 21.36 | 20.60 | 20.61 | 1,485,466 | 20.61 |
| 12/31/2024 | 20.52 | 0.00 | 21.06 | 21.06 | 0 | 21.06 |
| 12/30/2024 | 20.75 | 20.86 | 20.27 | 20.52 | 2,364,764 | 20.52 |
| 12/27/2024 | 21.10 | 21.29 | 20.90 | 20.96 | 1,594,646 | 20.96 |
| 12/26/2024 | 20.99 | 21.49 | 20.91 | 21.20 | 1,443,229 | 21.20 |
| 12/24/2024 | 21.40 | 21.55 | 20.93 | 21.13 | 896,029 | 21.13 |
| 12/23/2024 | 21.10 | 21.37 | 20.83 | 21.35 | 2,176,408 | 21.35 |
| 12/20/2024 | 20.94 | 21.59 | 20.83 | 21.10 | 7,761,580 | 21.10 |
| 12/19/2024 | 21.15 | 21.29 | 20.70 | 20.98 | 2,631,694 | 20.98 |
| 12/18/2024 | 22.10 | 22.23 | 21.05 | 21.18 | 2,750,762 | 21.18 |
| 12/17/2024 | 22.28 | 22.78 | 21.85 | 22.21 | 2,986,088 | 22.21 |
| 12/16/2024 | 22.20 | 23.12 | 21.42 | 22.15 | 7,628,594 | 22.15 |
| 12/13/2024 | 21.51 | 21.60 | 20.98 | 21.36 | 2,816,710 | 21.36 |
| 12/12/2024 | 21.81 | 21.95 | 21.20 | 21.61 | 3,915,713 | 21.61 |
| 12/11/2024 | 22.16 | 22.29 | 21.74 | 21.74 | 3,691,806 | 21.74 |
| 12/10/2024 | 22.18 | 22.67 | 21.77 | 22.19 | 3,220,683 | 22.19 |
| 12/09/2024 | 22.30 | 23.05 | 22.21 | 22.30 | 4,096,710 | 22.30 |
| 12/06/2024 | 22.27 | 23.04 | 21.82 | 22.29 | 3,699,960 | 22.29 |
| 12/05/2024 | 23.01 | 23.04 | 21.81 | 21.98 | 3,372,290 | 21.98 |