5 DAY PERFORMANCE
+25.09%
1 MONTH PERFORMANCE
+24.39%
3 MONTH PERFORMANCE
-8.60%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
+13.85%
1 YEAR PERFORMANCE
+33.08%
Tapestry Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $140.00 | $134.69 (-3.79%) | $144.23 | $131.86 | 2.34 M | |
| 11/04/2026 | $123.01 | $125.31 (1.87%) | $125.69 | $122.23 | 4.60 M | $25.56 B |
| 11/03/2026 | $121.37 | $121.02 (-0.29%) | $121.85 | $119.10 | 2.97 M | $24.69 B |
| 11/02/2026 | $117.70 | $120.76 (2.6%) | $120.82 | $116.56 | 2.96 M | $24.64 B |
| 10/30/2026 | $119.68 | $116.29 (-2.83%) | $119.82 | $116.08 | 2.75 M | $23.72 B |
| 10/29/2026 | $113.25 | $117.84 (4.05%) | $117.96 | $112.87 | 2.94 M | $24.04 B |
| 10/28/2026 | $111.01 | $111.24 (0.21%) | $111.87 | $110.45 | 2.47 M | $22.69 B |
| 10/27/2026 | $111.27 | $111.39 (0.11%) | $111.61 | $109.13 | 2.91 M | $22.72 B |
| 10/26/2026 | $110.78 | $110.90 (0.11%) | $112.13 | $110.12 | 2.85 M | $22.62 B |
| 10/23/2026 | $111.84 | $110.37 (-1.31%) | $112.32 | $110.12 | 2.38 M | $22.52 B |
| 10/22/2026 | $114.51 | $113.92 (-0.52%) | $115.74 | $112.99 | 2.69 M | $23.24 B |
| 10/21/2026 | $117.52 | $115.16 (-2.01%) | $117.89 | $114.72 | 2.12 M | $23.49 B |
| 10/20/2026 | $117.52 | $117.55 (0.03%) | $118.45 | $115.49 | 2.75 M | $23.98 B |
| 10/19/2026 | $119.51 | $117.71 (-1.51%) | $119.89 | $116.65 | 2.13 M | $24.01 B |
| 10/16/2026 | $120.66 | $120.18 (-0.4%) | $122.08 | $119.41 | 2.25 M | $24.52 B |
| 10/15/2026 | $116.41 | $119.75 (2.87%) | $120.46 | $116.00 | 2.87 M | $24.43 B |
| 10/14/2026 | $114.92 | $115.03 (0.1%) | $116.03 | $113.78 | 1.36 M | $23.47 B |
| 10/13/2026 | $118.21 | $115.23 (-2.52%) | $119.03 | $114.91 | 1.96 M | $23.51 B |
| 10/12/2026 | $116.45 | $117.22 (0.66%) | $118.15 | $115.66 | 1.53 M | $23.91 B |
| 10/09/2026 | $115.83 | $116.24 (0.35%) | $116.65 | $114.01 | 1.96 M | $23.71 B |
| 10/08/2026 | $112.21 | $115.82 (3.22%) | $116.34 | $112.21 | 2.85 M | $23.63 B |
| 10/07/2026 | $115.01 | $113.42 (-1.38%) | $115.76 | $112.79 | 2.28 M | $23.14 B |
| 10/06/2026 | $116.74 | $116.75 (0.01%) | $116.80 | $115.10 | 2.52 M | $23.82 B |
| 10/05/2026 | $118.15 | $116.95 (-1.02%) | $119.41 | $116.39 | 2.50 M | $23.86 B |
| 10/02/2026 | $119.24 | $118.12 (-0.94%) | $119.61 | $116.71 | 3.64 M | $24.10 B |
| 10/01/2026 | $115.43 | $119.24 (3.3%) | $119.30 | $114.36 | 3.30 M | $24.32 B |
| 09/30/2026 | $114.47 | $115.04 (0.5%) | $116.06 | $113.69 | 3.89 M | $23.47 B |
| 09/29/2026 | $114.16 | $114.12 (-0.04%) | $115.09 | $112.39 | 2.63 M | $23.28 B |
| 09/28/2026 | $112.94 | $113.45 (0.45%) | $114.59 | $112.57 | 2.50 M | $23.14 B |
| 09/25/2026 | $111.54 | $113.88 (2.1%) | $113.91 | $111.54 | 1.89 M | $23.23 B |
| 09/24/2026 | $110.50 | $112.12 (1.47%) | $112.98 | $110.50 | 1.82 M | $22.87 B |
| 09/23/2026 | $111.86 | $110.51 (-1.21%) | $112.73 | $110.15 | 2.39 M | $22.54 B |
| 09/22/2026 | $114.72 | $112.59 (-1.86%) | $115.00 | $109.79 | 3.66 M | $22.97 B |
| 09/21/2026 | $115.77 | $113.07 (-2.33%) | $115.78 | $112.73 | 3.72 M | $23.07 B |
| 09/18/2026 | $115.70 | $115.00 (-0.61%) | $115.98 | $114.24 | 7.71 M | $23.46 B |
| 09/17/2026 | $120.75 | $116.04 (-3.9%) | $120.75 | $115.84 | 2.46 M | $23.67 B |
| 09/16/2026 | $119.16 | $117.94 (-1.02%) | $121.16 | $117.63 | 2.90 M | $24.06 B |
| 09/15/2026 | $117.51 | $117.11 (-0.34%) | $118.03 | $115.60 | 2.44 M | $23.89 B |
| 09/14/2026 | $118.69 | $117.91 (-0.66%) | $118.96 | $117.58 | 2.37 M | $24.05 B |
| 09/11/2026 | $117.70 | $118.49 (0.67%) | $118.55 | $115.03 | 2.33 M | $24.17 B |
| 09/10/2026 | $114.09 | $115.87 (1.56%) | $117.26 | $112.11 | 3.18 M | $23.64 B |
| 09/09/2026 | $116.80 | $113.71 (-2.65%) | $117.55 | $113.57 | 5.48 M | $23.20 B |
| 09/08/2026 | $121.99 | $117.58 (-3.62%) | $123.55 | $116.90 | 3.46 M | $23.99 B |
| 09/04/2026 | $122.00 | $122.14 (0.11%) | $124.51 | $121.93 | 2.90 M | $24.92 B |
| 09/03/2026 | $124.51 | $122.60 (-1.53%) | $125.20 | $121.84 | 2.86 M | $25.01 B |
| 09/02/2026 | $122.88 | $123.14 (0.21%) | $124.49 | $122.06 | 2.94 M | $25.12 B |
| 09/01/2026 | $121.38 | $122.14 (0.63%) | $123.62 | $120.31 | 3.01 M | $24.92 B |
| 08/31/2026 | $125.00 | $123.39 (-1.29%) | $125.30 | $121.88 | 4.08 M | $25.17 B |
| 08/28/2026 | $124.51 | $125.49 (0.79%) | $125.87 | $123.14 | 3.53 M | $25.60 B |
| 08/27/2026 | $129.00 | $123.24 (-4.47%) | $129.20 | $122.88 | 3.96 M | $25.14 B |
| 08/26/2026 | $130.37 | $130.25 (-0.09%) | $130.79 | $129.53 | 4.84 M | $26.57 B |
| 08/25/2026 | $132.35 | $130.12 (-1.68%) | $132.38 | $129.90 | 2.30 M | $26.54 B |
| 08/24/2026 | $130.22 | $132.16 (1.49%) | $132.98 | $130.19 | 3.90 M | $26.96 B |
| 08/21/2026 | $130.75 | $130.17 (-0.44%) | $131.37 | $129.52 | 3.38 M | $26.55 B |
| 08/20/2026 | $130.38 | $129.82 (-0.43%) | $130.98 | $127.94 | 4.07 M | $26.48 B |
| 08/19/2026 | $132.00 | $131.72 (-0.21%) | $134.93 | $130.99 | 2.78 M | $26.87 B |
| 08/18/2026 | $129.46 | $132.26 (2.16%) | $135.35 | $129.25 | 4.18 M | $26.98 B |
| 08/17/2026 | $128.30 | $129.02 (0.56%) | $130.00 | $126.95 | 4.62 M | $26.32 B |
| 08/14/2026 | $127.95 | $128.98 (0.81%) | $129.88 | $126.14 | 5.54 M | $26.31 B |
| 08/13/2026 | $132.70 | $128.39 (-3.25%) | $135.78 | $127.78 | 8.53 M | $26.19 B |
| 08/12/2026 | $160.93 | $153.74 (-4.47%) | $160.93 | $152.61 | 3.80 M | $31.36 B |
| 08/11/2026 | $163.79 | $160.54 (-1.98%) | $164.52 | $158.08 | 3.93 M | $32.75 B |
| 08/10/2026 | $161.52 | $164.78 (2.02%) | $164.80 | $159.43 | 2.49 M | $33.62 B |
| 08/07/2026 | $163.10 | $162.36 (-0.45%) | $163.40 | $159.86 | 2.23 M | $32.88 B |
| 08/06/2026 | $160.84 | $162.00 (0.72%) | $163.94 | $159.63 | 2.00 M | $32.81 B |
| 08/05/2026 | $157.19 | $159.16 (1.25%) | $161.58 | $156.56 | 1.80 M | $32.23 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.
