5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
-20.52%
3 MONTH PERFORMANCE
+10.03%
6 MONTH PERFORMANCE
+60.94%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
+43.26%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.47 | $71.69 (-2.42%) | $74.31 | $70.87 | 9.69 M | $15.68 B |
| 03/11/2025 | $71.32 | $71.97 (0.91%) | $72.75 | $71.06 | 7.87 M | $15.83 B |
| 03/10/2025 | $72.64 | $70.70 (-2.67%) | $73.19 | $69.54 | 9.31 M | $15.55 B |
| 03/07/2025 | $77.09 | $74.92 (-2.81%) | $77.41 | $72.27 | 7.52 M | $16.47 B |
| 03/06/2025 | $79.98 | $77.72 (-2.83%) | $80.71 | $77.03 | 5.23 M | $17.09 B |
| 03/05/2025 | $80.63 | $81.28 (0.81%) | $82.16 | $79.67 | 4.95 M | $17.87 B |
| 03/04/2025 | $83.13 | $81.27 (-2.24%) | $83.35 | $79.00 | 6.97 M | $17.87 B |
| 03/03/2025 | $86.71 | $84.09 (-3.02%) | $87.15 | $83.39 | 3.94 M | $18.49 B |
| 02/28/2025 | $84.02 | $85.42 (1.67%) | $85.68 | $83.49 | 4.77 M | $18.78 B |
| 02/27/2025 | $85.70 | $84.31 (-1.62%) | $86.51 | $83.99 | 5.42 M | $18.54 B |
| 02/26/2025 | $84.64 | $86.56 (2.27%) | $87.46 | $84.60 | 4.48 M | $19.03 B |
| 02/25/2025 | $84.40 | $84.03 (-0.44%) | $85.04 | $81.68 | 5.84 M | $18.48 B |
| 02/24/2025 | $85.11 | $84.39 (-0.85%) | $85.55 | $82.73 | 5.74 M | $18.56 B |
| 02/21/2025 | $86.60 | $84.59 (-2.32%) | $87.76 | $84.30 | 3.58 M | $18.60 B |
| 02/20/2025 | $87.72 | $86.52 (-1.37%) | $89.21 | $85.81 | 5.01 M | $19.03 B |
| 02/19/2025 | $88.03 | $89.21 (1.34%) | $89.47 | $87.31 | 4.38 M | $19.62 B |
| 02/18/2025 | $90.67 | $89.00 (-1.84%) | $90.85 | $88.09 | 4.55 M | $19.57 B |
| 02/14/2025 | $86.35 | $87.70 (1.56%) | $88.07 | $85.76 | 4.82 M | $19.29 B |
| 02/13/2025 | $85.80 | $86.64 (0.98%) | $87.13 | $85.20 | 5.03 M | $19.05 B |
| 02/12/2025 | $81.95 | $85.13 (3.88%) | $85.70 | $81.23 | 7.41 M | $18.72 B |
| 02/11/2025 | $79.05 | $81.36 (2.92%) | $81.76 | $78.77 | 6.48 M | $17.89 B |
| 02/10/2025 | $79.67 | $79.05 (-0.78%) | $80.55 | $78.34 | 5.97 M | $17.38 B |
| 02/07/2025 | $83.53 | $80.38 (-3.77%) | $84.06 | $78.99 | 7.82 M | $17.68 B |
| 02/06/2025 | $87.75 | $82.20 (-6.32%) | $87.87 | $81.50 | 15.06 M | $18.08 B |
| 02/05/2025 | $72.50 | $73.38 (1.21%) | $74.21 | $72.50 | 5.29 M | $16.14 B |
| 02/04/2025 | $73.98 | $72.96 (-1.38%) | $74.39 | $72.68 | 3.56 M | $16.04 B |
| 02/03/2025 | $71.69 | $73.53 (2.57%) | $73.99 | $71.33 | 8.77 M | $16.17 B |
| 01/31/2025 | $74.88 | $72.94 (-2.59%) | $75.20 | $72.17 | 6.64 M | $16.89 B |
| 01/30/2025 | $75.00 | $75.91 (1.21%) | $76.49 | $74.68 | 4.29 M | $17.57 B |
| 01/29/2025 | $74.08 | $74.39 (0.42%) | $75.52 | $73.78 | 3.01 M | $17.22 B |
| 01/28/2025 | $72.50 | $73.79 (1.78%) | $74.00 | $72.26 | 3.48 M | $17.08 B |
| 01/27/2025 | $73.83 | $72.51 (-1.79%) | $73.95 | $71.77 | 4.53 M | $16.79 B |
| 01/24/2025 | $73.62 | $74.65 (1.4%) | $75.78 | $73.53 | 3.86 M | $17.28 B |
| 01/23/2025 | $72.93 | $73.62 (0.95%) | $73.82 | $72.55 | 4.28 M | $17.04 B |
| 01/22/2025 | $74.39 | $73.34 (-1.41%) | $74.54 | $73.22 | 3.51 M | $16.98 B |
| 01/21/2025 | $71.87 | $74.05 (3.03%) | $74.25 | $71.87 | 4.73 M | $17.14 B |
| 01/17/2025 | $70.18 | $71.39 (1.72%) | $72.09 | $70.02 | 5.25 M | $16.53 B |
| 01/16/2025 | $68.60 | $69.63 (1.5%) | $69.83 | $68.15 | 3.49 M | $16.12 B |
| 01/15/2025 | $69.02 | $67.65 (-1.98%) | $69.60 | $67.36 | 4.09 M | $15.66 B |
| 01/14/2025 | $67.85 | $67.66 (-0.28%) | $69.08 | $67.38 | 6.75 M | $15.66 B |
| 01/13/2025 | $66.73 | $66.75 (0.03%) | $66.82 | $65.09 | 3.97 M | $15.45 B |
| 01/10/2025 | $68.00 | $67.15 (-1.25%) | $68.16 | $66.61 | 4.86 M | $15.55 B |
| 01/08/2025 | $68.03 | $68.53 (0.73%) | $68.78 | $67.02 | 4.36 M | $15.86 B |
| 01/07/2025 | $68.23 | $67.36 (-1.28%) | $69.09 | $67.21 | 3.11 M | $15.59 B |
| 01/06/2025 | $67.41 | $67.66 (0.37%) | $68.42 | $67.28 | 5.16 M | $15.66 B |
| 01/03/2025 | $66.20 | $66.77 (0.86%) | $67.40 | $65.97 | 3.33 M | $15.46 B |
| 01/02/2025 | $65.62 | $65.63 (0.02%) | $66.44 | $65.17 | 3.37 M | $15.19 B |
| 12/31/2024 | $66.00 | $65.33 (-1.02%) | $66.47 | $65.22 | 2.60 M | $15.12 B |
| 12/30/2024 | $65.35 | $65.82 (0.72%) | $66.38 | $64.68 | 2.48 M | $15.24 B |
| 12/27/2024 | $65.71 | $65.87 (0.24%) | $66.47 | $65.54 | 2.05 M | $15.25 B |
| 12/26/2024 | $65.08 | $66.18 (1.69%) | $66.30 | $65.06 | 2.84 M | $15.32 B |
| 12/24/2024 | $64.73 | $65.28 (0.85%) | $65.28 | $64.64 | 1.40 M | $15.11 B |
| 12/23/2024 | $64.08 | $64.73 (1.01%) | $64.93 | $63.89 | 4.90 M | $14.98 B |
| 12/20/2024 | $62.50 | $64.15 (2.64%) | $64.62 | $62.13 | 11.66 M | $14.85 B |
| 12/19/2024 | $64.13 | $62.66 (-2.29%) | $64.72 | $62.43 | 4.93 M | $14.51 B |
| 12/18/2024 | $63.63 | $62.08 (-2.44%) | $64.40 | $62.03 | 5.27 M | $14.37 B |
| 12/17/2024 | $64.41 | $63.81 (-0.93%) | $65.27 | $63.60 | 4.78 M | $14.77 B |
| 12/16/2024 | $63.87 | $64.20 (0.52%) | $65.15 | $63.62 | 7.10 M | $14.86 B |
| 12/13/2024 | $61.82 | $63.20 (2.23%) | $63.33 | $61.49 | 3.72 M | $14.63 B |
| 12/12/2024 | $62.25 | $61.49 (-1.22%) | $62.77 | $61.37 | 2.70 M | $14.23 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.
