5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+45.27%
YEAR-TO-DATE PERFORMANCE
+76.15%
1 YEAR PERFORMANCE
+81.03%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $111.73 | $115.06 (2.98%) | $115.62 | $110.89 | 3.02 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 |
| 11/05/2025 | $106.18 | $109.31 (2.95%) | $109.96 | $105.29 | 4.15 M | $22.71 B |
| 11/04/2025 | $105.00 | $106.39 (1.32%) | $107.83 | $104.65 | 2.99 M | $22.11 B |
| 11/03/2025 | $109.20 | $106.33 (-2.63%) | $110.00 | $104.10 | 4.35 M | $22.10 B |
| 10/31/2025 | $111.62 | $109.82 (-1.61%) | $112.66 | $109.51 | 3.22 M | $22.82 B |
| 10/30/2025 | $112.05 | $111.37 (-0.61%) | $113.23 | $110.01 | 3.21 M | $23.14 B |
| 10/29/2025 | $112.67 | $112.92 (0.22%) | $113.96 | $111.58 | 2.71 M | $23.46 B |
| 10/28/2025 | $114.22 | $113.11 (-0.97%) | $115.09 | $112.65 | 2.40 M | $23.50 B |
| 10/27/2025 | $116.38 | $114.97 (-1.21%) | $116.38 | $112.66 | 2.96 M | $23.89 B |
| 10/24/2025 | $114.94 | $114.71 (-0.2%) | $116.03 | $113.87 | 1.47 M | $23.84 B |
| 10/23/2025 | $114.78 | $114.90 (0.1%) | $116.40 | $114.17 | 2.29 M | $23.88 B |
| 10/22/2025 | $117.19 | $115.33 (-1.59%) | $118.45 | $114.19 | 2.46 M | $23.97 B |
| 10/21/2025 | $117.87 | $117.14 (-0.62%) | $117.95 | $116.00 | 2.09 M | $24.34 B |
| 10/20/2025 | $117.64 | $116.34 (-1.11%) | $117.75 | $115.83 | 1.44 M | $24.18 B |
| 10/17/2025 | $115.67 | $116.82 (0.99%) | $117.30 | $115.10 | 1.91 M | $24.28 B |
| 10/16/2025 | $117.43 | $116.51 (-0.78%) | $118.38 | $115.68 | 1.43 M | $24.21 B |
| 10/15/2025 | $117.25 | $116.69 (-0.48%) | $118.56 | $116.09 | 2.59 M | $24.25 B |
| 10/14/2025 | $112.65 | $116.26 (3.2%) | $117.31 | $111.35 | 2.01 M | $24.16 B |
| 10/13/2025 | $111.75 | $114.06 (2.07%) | $114.55 | $111.37 | 2.56 M | $23.70 B |
| 10/10/2025 | $112.94 | $108.22 (-4.18%) | $113.08 | $108.14 | 2.23 M | $22.49 B |
| 10/09/2025 | $116.22 | $113.48 (-2.36%) | $116.22 | $112.30 | 1.81 M | $23.58 B |
| 10/08/2025 | $116.06 | $116.81 (0.65%) | $116.83 | $115.00 | 1.62 M | $24.27 B |
| 10/07/2025 | $116.16 | $115.26 (-0.77%) | $116.16 | $112.88 | 2.05 M | $23.95 B |
| 10/06/2025 | $115.70 | $115.49 (-0.18%) | $117.14 | $113.91 | 2.44 M | $24.00 B |
| 10/03/2025 | $116.38 | $114.92 (-1.25%) | $117.77 | $114.85 | 1.91 M | $23.88 B |
| 10/02/2025 | $114.75 | $115.56 (0.71%) | $115.90 | $113.42 | 2.26 M | $24.01 B |
| 10/01/2025 | $112.03 | $113.83 (1.61%) | $114.20 | $111.62 | 3.19 M | $23.65 B |
| 09/30/2025 | $111.95 | $113.22 (1.13%) | $113.88 | $109.99 | 3.59 M | $23.53 B |
| 09/29/2025 | $110.50 | $111.46 (0.87%) | $111.58 | $108.58 | 2.83 M | $23.16 B |
| 09/26/2025 | $108.25 | $109.05 (0.74%) | $109.06 | $107.12 | 2.22 M | $22.66 B |
| 09/25/2025 | $111.62 | $107.80 (-3.42%) | $112.00 | $106.26 | 4.19 M | $22.40 B |
| 09/24/2025 | $115.88 | $113.42 (-2.12%) | $117.00 | $113.22 | 3.28 M | $23.57 B |
| 09/23/2025 | $113.92 | $116.14 (1.95%) | $116.49 | $113.13 | 2.71 M | $24.13 B |
| 09/22/2025 | $114.17 | $113.88 (-0.25%) | $114.71 | $112.35 | 3.41 M | $23.66 B |
| 09/19/2025 | $113.53 | $114.19 (0.58%) | $115.35 | $112.96 | 5.66 M | $23.73 B |
| 09/18/2025 | $110.61 | $113.30 (2.43%) | $113.46 | $110.16 | 3.01 M | $23.54 B |
| 09/17/2025 | $110.07 | $109.88 (-0.17%) | $111.02 | $108.73 | 3.13 M | $22.83 B |
| 09/16/2025 | $110.16 | $109.50 (-0.6%) | $110.16 | $107.76 | 2.89 M | $22.75 B |
| 09/15/2025 | $106.27 | $110.17 (3.67%) | $111.49 | $106.20 | 3.42 M | $22.89 B |
| 09/12/2025 | $106.06 | $106.47 (0.39%) | $108.00 | $105.56 | 2.94 M | $22.12 B |
| 09/11/2025 | $106.83 | $106.87 (0.04%) | $107.35 | $105.22 | 3.86 M | $22.21 B |
| 09/10/2025 | $107.03 | $105.30 (-1.62%) | $107.52 | $101.60 | 5.12 M | $21.88 B |
| 09/09/2025 | $104.82 | $105.18 (0.34%) | $105.25 | $102.49 | 2.91 M | $21.86 B |
| 09/08/2025 | $105.67 | $104.82 (-0.8%) | $105.89 | $102.84 | 4.10 M | $21.78 B |
| 09/05/2025 | $105.73 | $104.18 (-1.47%) | $106.00 | $102.97 | 2.49 M | $21.65 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.
