5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+13.92%
3 MONTH PERFORMANCE
+54.92%
6 MONTH PERFORMANCE
+88.53%
YEAR-TO-DATE PERFORMANCE
+14.77%
1 YEAR PERFORMANCE
+90.02%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $74.08 | $75.02 (1.26%) | $75.02 | $74.08 | 20,428 | |
| 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 |
| 12/11/2024 | $61.75 | $62.30 (0.89%) | $62.61 | $61.35 | 4.27 M | $14.42 B |
| 12/10/2024 | $62.42 | $61.39 (-1.65%) | $62.42 | $61.09 | 4.15 M | $14.21 B |
| 12/09/2024 | $62.75 | $62.27 (-0.76%) | $63.59 | $61.70 | 5.79 M | $14.42 B |
| 12/06/2024 | $63.74 | $62.25 (-2.34%) | $64.02 | $62.03 | 9.56 M | $14.41 B |
| 12/05/2024 | $63.74 | $63.57 (-0.27%) | $64.30 | $63.25 | 4.68 M | $14.72 B |
| 12/04/2024 | $64.05 | $63.83 (-0.34%) | $64.31 | $63.05 | 3.51 M | $14.78 B |
| 12/03/2024 | $65.00 | $64.32 (-1.05%) | $65.30 | $63.68 | 10.64 M | $14.89 B |
| 12/02/2024 | $62.71 | $64.58 (2.98%) | $64.60 | $62.36 | 8.11 M | $14.95 B |
| 11/29/2024 | $61.35 | $62.28 (1.52%) | $62.64 | $61.35 | 2.41 M | $14.42 B |
| 11/27/2024 | $61.10 | $60.92 (-0.29%) | $61.59 | $60.45 | 5.35 M | $14.10 B |
| 11/26/2024 | $60.67 | $61.06 (0.64%) | $61.44 | $60.55 | 12.77 M | $14.14 B |
| 11/25/2024 | $59.89 | $60.85 (1.6%) | $61.29 | $59.74 | 6.84 M | $14.09 B |
| 11/22/2024 | $58.03 | $58.92 (1.53%) | $59.69 | $57.84 | 6.95 M | $13.64 B |
| 11/21/2024 | $55.32 | $56.41 (1.97%) | $56.63 | $54.98 | 2.50 M | $13.06 B |
| 11/20/2024 | $55.41 | $55.30 (-0.2%) | $55.90 | $54.99 | 2.90 M | $12.80 B |
| 11/19/2024 | $55.45 | $55.62 (0.31%) | $56.12 | $55.07 | 3.11 M | $12.88 B |
| 11/18/2024 | $56.81 | $56.55 (-0.46%) | $57.29 | $56.19 | 3.25 M | $13.09 B |
| 11/15/2024 | $58.00 | $57.23 (-1.33%) | $58.28 | $56.42 | 4.44 M | $13.25 B |
| 11/14/2024 | $55.27 | $57.82 (4.61%) | $58.49 | $55.16 | 9.95 M | $13.39 B |
| 11/13/2024 | $51.47 | $51.26 (-0.41%) | $51.73 | $51.15 | 2.12 M | $11.87 B |
| 11/12/2024 | $49.92 | $51.17 (2.5%) | $51.40 | $49.84 | 4.65 M | $11.85 B |
| 11/11/2024 | $52.50 | $51.52 (-1.87%) | $52.76 | $51.34 | 3.73 M | $11.93 B |
| 11/08/2024 | $50.62 | $52.22 (3.16%) | $52.28 | $50.37 | 3.57 M | $12.09 B |
| 11/07/2024 | $52.00 | $51.55 (-0.87%) | $52.50 | $51.25 | 6.99 M | $11.93 B |
| 11/06/2024 | $50.54 | $49.76 (-1.54%) | $50.98 | $49.29 | 6.40 M | $11.52 B |
| 11/05/2024 | $48.25 | $49.42 (2.42%) | $49.58 | $48.25 | 3.09 M | $11.44 B |
| 11/04/2024 | $47.22 | $48.56 (2.84%) | $48.73 | $47.22 | 4.18 M | $11.24 B |
| 11/01/2024 | $47.58 | $46.97 (-1.28%) | $47.67 | $46.77 | 2.66 M | $10.80 B |
| 10/31/2024 | $48.32 | $47.45 (-1.8%) | $48.41 | $47.33 | 3.35 M | $10.91 B |
| 10/30/2024 | $48.59 | $48.40 (-0.39%) | $49.43 | $48.11 | 4.12 M | $11.13 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.
