5 DAY PERFORMANCE
+19.81%
1 MONTH PERFORMANCE
+14.17%
3 MONTH PERFORMANCE
+53.88%
6 MONTH PERFORMANCE
+35.58%
YEAR-TO-DATE PERFORMANCE
+19.00%
1 YEAR PERFORMANCE
+84.98%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $145.43 | $152.10 (4.59%) | $153.13 | $144.38 | 3.25 M | $31.04 B |
| 02/05/2026 | $137.83 | $143.19 (3.89%) | $145.42 | $134.11 | 6.51 M | $29.23 B |
| 02/04/2026 | $127.93 | $129.92 (1.56%) | $130.69 | $124.31 | 4.48 M | $26.52 B |
| 02/03/2026 | $130.54 | $127.03 (-2.69%) | $131.00 | $126.06 | 1.93 M | $25.93 B |
| 02/02/2026 | $127.41 | $129.67 (1.77%) | $129.70 | $125.39 | 2.78 M | $26.47 B |
| 01/30/2026 | $125.92 | $126.91 (0.79%) | $128.61 | $125.92 | 1.91 M | $27.25 B |
| 01/29/2026 | $126.25 | $127.33 (0.86%) | $128.45 | $125.51 | 1.63 M | $27.34 B |
| 01/28/2026 | $128.93 | $126.00 (-2.27%) | $128.99 | $124.75 | 1.88 M | $27.05 B |
| 01/27/2026 | $127.41 | $127.54 (0.1%) | $128.71 | $125.59 | 1.94 M | $27.38 B |
| 01/26/2026 | $129.32 | $126.18 (-2.43%) | $130.40 | $126.00 | 2.21 M | $27.09 B |
| 01/23/2026 | $129.16 | $130.04 (0.68%) | $130.57 | $128.21 | 2.03 M | $27.92 B |
| 01/22/2026 | $132.64 | $129.52 (-2.35%) | $133.30 | $128.69 | 2.79 M | $27.81 B |
| 01/21/2026 | $131.09 | $132.24 (0.88%) | $133.01 | $130.01 | 1.97 M | $28.39 B |
| 01/20/2026 | $129.14 | $129.16 (0.02%) | $133.72 | $128.16 | 2.81 M | $27.73 B |
| 01/16/2026 | $132.52 | $130.69 (-1.38%) | $133.59 | $130.66 | 2.21 M | $28.06 B |
| 01/15/2026 | $133.54 | $133.06 (-0.36%) | $135.97 | $132.46 | 1.76 M | $28.57 B |
| 01/14/2026 | $133.40 | $133.17 (-0.17%) | $134.37 | $132.18 | 1.79 M | $28.59 B |
| 01/13/2026 | $133.29 | $134.38 (0.82%) | $135.65 | $132.66 | 2.56 M | $28.85 B |
| 01/12/2026 | $133.30 | $133.70 (0.3%) | $135.06 | $131.46 | 1.56 M | $28.70 B |
| 01/09/2026 | $134.04 | $134.35 (0.23%) | $136.04 | $133.11 | 1.67 M | $28.84 B |
| 01/08/2026 | $130.88 | $133.52 (2.02%) | $134.22 | $129.81 | 2.10 M | $28.67 B |
| 01/07/2026 | $132.55 | $130.97 (-1.19%) | $133.46 | $129.86 | 2.11 M | $28.12 B |
| 01/06/2026 | $128.23 | $133.18 (3.86%) | $133.99 | $128.06 | 3.28 M | $28.59 B |
| 01/05/2026 | $129.65 | $128.53 (-0.86%) | $130.70 | $128.07 | 2.91 M | $27.59 B |
| 01/02/2026 | $129.22 | $129.07 (-0.12%) | $129.99 | $127.15 | 1.94 M | $27.71 B |
| 12/31/2025 | $129.62 | $127.77 (-1.43%) | $129.72 | $127.67 | 1.30 M | $27.43 B |
| 12/30/2025 | $130.78 | $129.53 (-0.96%) | $130.89 | $128.85 | 1.88 M | $27.81 B |
| 12/29/2025 | $129.43 | $130.34 (0.7%) | $131.28 | $129.01 | 1.93 M | $27.98 B |
| 12/26/2025 | $130.02 | $131.30 (0.98%) | $131.40 | $130.02 | 1.71 M | $28.19 B |
| 12/24/2025 | $129.71 | $130.20 (0.38%) | $130.93 | $129.01 | 776.33 K | $27.95 B |
| 12/23/2025 | $129.06 | $129.44 (0.29%) | $130.28 | $128.99 | 2.71 M | $27.79 B |
| 12/22/2025 | $126.67 | $128.97 (1.82%) | $129.60 | $125.19 | 2.59 M | $27.69 B |
| 12/19/2025 | $124.90 | $125.42 (0.42%) | $126.65 | $124.02 | 5.96 M | $26.93 B |
| 12/18/2025 | $123.84 | $125.40 (1.26%) | $127.54 | $123.20 | 3.85 M | $26.92 B |
| 12/17/2025 | $124.00 | $122.19 (-1.46%) | $124.22 | $122.01 | 2.37 M | $26.23 B |
| 12/16/2025 | $124.00 | $123.09 (-0.73%) | $124.50 | $121.95 | 2.35 M | $26.43 B |
| 12/15/2025 | $124.00 | $123.58 (-0.34%) | $125.73 | $122.85 | 2.73 M | $26.53 B |
| 12/12/2025 | $124.19 | $123.21 (-0.79%) | $125.18 | $121.12 | 2.83 M | $26.45 B |
| 12/11/2025 | $117.44 | $123.49 (5.15%) | $123.55 | $117.02 | 3.12 M | $26.51 B |
| 12/10/2025 | $117.92 | $117.73 (-0.16%) | $118.49 | $114.39 | 3.95 M | $25.28 B |
| 12/09/2025 | $116.57 | $118.21 (1.41%) | $118.92 | $116.27 | 2.98 M | $25.38 B |
| 12/08/2025 | $116.00 | $117.27 (1.09%) | $118.47 | $115.51 | 3.49 M | $25.18 B |
| 12/05/2025 | $114.85 | $116.30 (1.26%) | $116.43 | $114.55 | 2.12 M | $24.97 B |
| 12/04/2025 | $110.91 | $115.06 (3.74%) | $115.62 | $110.78 | 3.38 M | $24.70 B |
| 12/03/2025 | $110.10 | $111.92 (1.65%) | $113.10 | $109.92 | 2.27 M | $24.03 B |
| 12/02/2025 | $112.42 | $109.26 (-2.81%) | $113.35 | $108.62 | 3.24 M | $23.46 B |
| 12/01/2025 | $108.47 | $112.10 (3.35%) | $112.50 | $107.99 | 2.90 M | $24.07 B |
| 11/28/2025 | $110.89 | $109.28 (-1.45%) | $111.07 | $109.14 | 975.92 K | $23.46 B |
| 11/26/2025 | $108.28 | $110.70 (2.23%) | $111.82 | $108.00 | 2.27 M | $23.77 B |
| 11/25/2025 | $105.12 | $107.68 (2.44%) | $108.69 | $104.50 | 3.27 M | $23.12 B |
| 11/24/2025 | $105.75 | $105.69 (-0.06%) | $108.42 | $104.71 | 6.19 M | $22.69 B |
| 11/21/2025 | $102.64 | $105.24 (2.53%) | $106.67 | $100.47 | 3.58 M | $22.59 B |
| 11/20/2025 | $106.30 | $102.18 (-3.88%) | $107.06 | $101.98 | 3.38 M | $21.94 B |
| 11/19/2025 | $103.18 | $104.41 (1.19%) | $105.46 | $102.68 | 4.83 M | $22.42 B |
| 11/18/2025 | $100.93 | $103.28 (2.33%) | $103.56 | $100.40 | 2.86 M | $22.17 B |
| 11/17/2025 | $101.50 | $101.74 (0.24%) | $102.00 | $100.23 | 3.25 M | $21.84 B |
| 11/14/2025 | $99.24 | $101.41 (2.19%) | $103.08 | $99.01 | 2.86 M | $21.77 B |
| 11/13/2025 | $103.83 | $100.76 (-2.96%) | $104.10 | $100.00 | 2.83 M | $21.63 B |
| 11/12/2025 | $103.40 | $103.98 (0.56%) | $105.78 | $102.62 | 3.22 M | $22.32 B |
| 11/11/2025 | $104.95 | $102.04 (-2.77%) | $106.03 | $101.96 | 3.06 M | $21.91 B |
| 11/10/2025 | $104.85 | $106.08 (1.17%) | $106.10 | $104.33 | 3.61 M | $22.77 B |
| 11/07/2025 | $99.00 | $103.68 (4.73%) | $104.03 | $99.00 | 6.67 M | $22.26 B |
| 11/06/2025 | $94.60 | $98.81 (4.45%) | $100.30 | $93.00 | 8.14 M | $20.53 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.
