5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
+47.22%
YEAR-TO-DATE PERFORMANCE
+13.85%
1 YEAR PERFORMANCE
+98.43%
Tapestry Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $145.64 | $148.83 (2.19%) | $149.31 | $145.54 | 3.39 M | $29.93 B |
| 05/05/2026 | $140.92 | $141.39 (0.33%) | $142.86 | $139.16 | 2.13 M | $28.86 B |
| 05/04/2026 | $142.08 | $139.74 (-1.65%) | $142.68 | $139.27 | 1.45 M | $28.52 B |
| 05/01/2026 | $145.25 | $142.74 (-1.73%) | $145.28 | $142.50 | 1.44 M | $29.13 B |
| 04/30/2026 | $143.01 | $145.04 (1.42%) | $145.55 | $142.64 | 1.45 M | $29.60 B |
| 04/29/2026 | $142.33 | $141.60 (-0.51%) | $143.66 | $141.50 | 1.68 M | $28.90 B |
| 04/28/2026 | $146.02 | $143.84 (-1.49%) | $147.74 | $143.45 | 1.70 M | $29.36 B |
| 04/27/2026 | $145.52 | $146.47 (0.65%) | $147.57 | $144.42 | 1.52 M | $29.89 B |
| 04/24/2026 | $147.68 | $145.89 (-1.21%) | $148.70 | $145.68 | 1.19 M | $29.78 B |
| 04/23/2026 | $148.59 | $146.45 (-1.44%) | $149.97 | $144.71 | 1.36 M | $29.89 B |
| 04/22/2026 | $151.54 | $146.17 (-3.54%) | $152.67 | $145.53 | 2.05 M | $29.83 B |
| 04/21/2026 | $152.91 | $150.50 (-1.58%) | $154.34 | $148.16 | 2.55 M | $30.72 B |
| 04/20/2026 | $155.18 | $153.61 (-1.01%) | $156.40 | $152.69 | 1.66 M | $31.35 B |
| 04/17/2026 | $155.06 | $155.85 (0.51%) | $158.56 | $153.29 | 2.37 M | $31.81 B |
| 04/16/2026 | $151.45 | $150.69 (-0.5%) | $152.04 | $149.12 | 1.44 M | $30.76 B |
| 04/15/2026 | $149.78 | $151.37 (1.06%) | $152.42 | $149.73 | 1.34 M | $30.89 B |
| 04/14/2026 | $150.77 | $150.87 (0.07%) | $153.26 | $150.47 | 1.45 M | $30.79 B |
| 04/13/2026 | $148.94 | $149.97 (0.69%) | $150.58 | $147.70 | 1.49 M | $30.61 B |
| 04/10/2026 | $152.73 | $150.30 (-1.59%) | $153.42 | $147.98 | 1.34 M | $30.68 B |
| 04/09/2026 | $150.10 | $152.62 (1.68%) | $154.48 | $149.27 | 1.37 M | $31.15 B |
| 04/08/2026 | $147.08 | $150.57 (2.37%) | $152.12 | $147.08 | 1.95 M | $30.73 B |
| 04/07/2026 | $141.70 | $140.20 (-1.06%) | $142.55 | $138.20 | 1.71 M | $28.61 B |
| 04/06/2026 | $140.09 | $143.70 (2.58%) | $143.81 | $140.05 | 1.57 M | $29.33 B |
| 04/02/2026 | $139.75 | $141.20 (1.04%) | $145.20 | $139.13 | 1.18 M | $28.82 B |
| 04/01/2026 | $142.72 | $144.35 (1.14%) | $146.02 | $141.39 | 1.70 M | $29.46 B |
| 03/31/2026 | $139.69 | $141.11 (1.02%) | $143.06 | $138.23 | 1.78 M | $28.80 B |
| 03/30/2026 | $140.96 | $136.92 (-2.87%) | $141.58 | $136.44 | 1.57 M | $27.95 B |
| 03/27/2026 | $140.00 | $138.84 (-0.83%) | $142.04 | $137.33 | 1.60 M | $28.34 B |
| 03/26/2026 | $145.16 | $141.41 (-2.58%) | $147.46 | $141.34 | 1.87 M | $28.86 B |
| 03/25/2026 | $146.18 | $146.18 (0%) | $149.53 | $145.22 | 1.47 M | $29.84 B |
| 03/24/2026 | $142.92 | $144.02 (0.77%) | $144.18 | $139.92 | 1.67 M | $29.39 B |
| 03/23/2026 | $144.31 | $144.42 (0.08%) | $148.35 | $143.26 | 1.84 M | $29.48 B |
| 03/20/2026 | $142.20 | $140.88 (-0.93%) | $143.16 | $138.37 | 4.94 M | $28.75 B |
| 03/19/2026 | $138.86 | $142.80 (2.84%) | $143.26 | $137.27 | 1.70 M | $29.15 B |
| 03/18/2026 | $142.51 | $140.29 (-1.56%) | $143.77 | $140.03 | 1.56 M | $28.63 B |
| 03/17/2026 | $143.13 | $143.16 (0.02%) | $144.41 | $142.72 | 1.16 M | $29.22 B |
| 03/16/2026 | $144.06 | $141.78 (-1.58%) | $146.94 | $141.48 | 1.53 M | $28.94 B |
| 03/13/2026 | $143.54 | $142.10 (-1%) | $145.45 | $141.98 | 1.51 M | $29.00 B |
| 03/12/2026 | $143.36 | $142.67 (-0.48%) | $145.28 | $141.58 | 2.10 M | $29.12 B |
| 03/11/2026 | $147.52 | $145.42 (-1.42%) | $149.43 | $145.23 | 2.59 M | $29.68 B |
| 03/10/2026 | $145.66 | $148.27 (1.79%) | $151.87 | $144.80 | 2.28 M | $30.26 B |
| 03/09/2026 | $140.55 | $145.50 (3.52%) | $145.70 | $137.85 | 2.25 M | $29.70 B |
| 03/06/2026 | $146.33 | $144.15 (-1.49%) | $147.65 | $143.42 | 1.77 M | $29.42 B |
| 03/05/2026 | $153.82 | $149.60 (-2.74%) | $154.59 | $147.19 | 2.72 M | $30.53 B |
| 03/04/2026 | $155.65 | $156.91 (0.81%) | $157.80 | $154.62 | 1.98 M | $32.03 B |
| 03/03/2026 | $151.90 | $154.42 (1.66%) | $156.25 | $150.15 | 2.02 M | $31.52 B |
| 03/02/2026 | $151.86 | $156.42 (3%) | $157.24 | $150.65 | 2.26 M | $31.93 B |
| 02/27/2026 | $157.79 | $155.47 (-1.47%) | $158.20 | $154.25 | 3.06 M | $31.73 B |
| 02/26/2026 | $159.52 | $160.49 (0.61%) | $161.97 | $159.10 | 3.03 M | $32.76 B |
| 02/25/2026 | $154.86 | $156.92 (1.33%) | $157.00 | $153.66 | 2.29 M | $32.03 B |
| 02/24/2026 | $152.60 | $154.51 (1.25%) | $155.79 | $151.95 | 1.67 M | $31.54 B |
| 02/23/2026 | $154.10 | $152.97 (-0.73%) | $155.30 | $149.64 | 2.42 M | $31.22 B |
| 02/20/2026 | $151.82 | $157.09 (3.47%) | $157.91 | $151.01 | 2.29 M | $32.06 B |
| 02/19/2026 | $153.87 | $152.30 (-1.02%) | $154.57 | $151.70 | 1.33 M | $31.08 B |
| 02/18/2026 | $152.49 | $155.00 (1.65%) | $156.04 | $151.60 | 1.61 M | $31.64 B |
| 02/17/2026 | $154.00 | $153.85 (-0.1%) | $156.80 | $151.89 | 2.07 M | $31.40 B |
| 02/13/2026 | $154.49 | $153.80 (-0.45%) | $155.51 | $150.00 | 2.94 M | $31.39 B |
| 02/12/2026 | $155.75 | $152.66 (-1.98%) | $158.28 | $151.75 | 2.40 M | $31.16 B |
| 02/11/2026 | $156.54 | $154.67 (-1.19%) | $158.20 | $153.17 | 3.34 M | $31.57 B |
| 02/10/2026 | $155.62 | $153.18 (-1.57%) | $157.00 | $151.79 | 2.98 M | $31.26 B |
| 02/09/2026 | $151.49 | $154.65 (2.09%) | $155.23 | $149.44 | 2.90 M | $31.56 B |
| 02/06/2026 | $145.43 | $152.10 (4.59%) | $153.13 | $144.38 | 3.25 M | $31.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
