5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+11.33%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
+26.01%
YEAR-TO-DATE PERFORMANCE
+20.13%
1 YEAR PERFORMANCE
+80.46%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $77.72 | $78.55 (1.07%) | $78.95 | $77.27 | 2.87 M | $16.28 B |
| 05/29/2025 | $80.86 | $78.44 (-2.99%) | $80.90 | $77.92 | 4.83 M | $16.26 B |
| 05/28/2025 | $80.83 | $80.42 (-0.51%) | $81.47 | $80.00 | 2.53 M | $16.67 B |
| 05/27/2025 | $78.67 | $80.90 (2.83%) | $81.30 | $78.28 | 5.46 M | $16.77 B |
| 05/23/2025 | $77.16 | $76.87 (-0.38%) | $77.84 | $76.29 | 3.94 M | $15.94 B |
| 05/22/2025 | $79.53 | $78.99 (-0.68%) | $79.98 | $78.85 | 2.82 M | $16.37 B |
| 05/21/2025 | $81.57 | $79.72 (-2.27%) | $81.64 | $79.69 | 3.79 M | $16.53 B |
| 05/20/2025 | $82.75 | $82.52 (-0.28%) | $83.52 | $82.09 | 2.34 M | $17.11 B |
| 05/19/2025 | $81.13 | $82.37 (1.53%) | $83.24 | $81.13 | 2.51 M | $17.08 B |
| 05/16/2025 | $83.59 | $82.82 (-0.92%) | $83.78 | $82.50 | 2.55 M | $17.17 B |
| 05/15/2025 | $82.66 | $83.24 (0.7%) | $83.92 | $82.16 | 2.94 M | $17.26 B |
| 05/14/2025 | $83.61 | $83.26 (-0.42%) | $84.75 | $82.97 | 4.86 M | $17.26 B |
| 05/13/2025 | $82.89 | $83.60 (0.86%) | $84.75 | $82.41 | 3.59 M | $17.33 B |
| 05/12/2025 | $83.29 | $82.66 (-0.76%) | $84.88 | $81.17 | 5.63 M | $17.14 B |
| 05/09/2025 | $78.37 | $78.01 (-0.46%) | $79.03 | $77.31 | 4.31 M | $16.17 B |
| 05/08/2025 | $79.19 | $77.54 (-2.08%) | $80.99 | $75.48 | 10.70 M | $16.07 B |
| 05/07/2025 | $74.01 | $74.75 (1%) | $75.60 | $73.65 | 8.34 M | $16.44 B |
| 05/06/2025 | $72.14 | $73.31 (1.62%) | $74.33 | $71.99 | 4.47 M | $16.12 B |
| 05/05/2025 | $72.40 | $73.29 (1.23%) | $74.25 | $72.40 | 4.01 M | $16.12 B |
| 05/02/2025 | $71.71 | $72.76 (1.46%) | $72.82 | $70.81 | 4.50 M | $16.00 B |
| 05/01/2025 | $70.63 | $70.49 (-0.2%) | $71.46 | $70.40 | 4.68 M | $15.50 B |
| 04/30/2025 | $68.81 | $70.65 (2.67%) | $70.71 | $67.22 | 4.42 M | $15.54 B |
| 04/29/2025 | $68.80 | $70.04 (1.8%) | $70.15 | $68.26 | 3.13 M | $15.40 B |
| 04/28/2025 | $68.81 | $69.26 (0.65%) | $69.71 | $68.26 | 4.06 M | $15.23 B |
| 04/25/2025 | $68.19 | $68.88 (1.01%) | $69.67 | $68.10 | 3.19 M | $15.15 B |
| 04/24/2025 | $66.64 | $68.30 (2.49%) | $69.11 | $66.64 | 3.33 M | $15.02 B |
| 04/23/2025 | $68.68 | $66.57 (-3.07%) | $71.11 | $66.27 | 4.82 M | $14.64 B |
| 04/22/2025 | $63.66 | $64.92 (1.98%) | $65.47 | $63.35 | 7.02 M | $14.28 B |
| 04/21/2025 | $63.09 | $63.18 (0.14%) | $63.28 | $61.60 | 3.68 M | $13.89 B |
| 04/17/2025 | $62.82 | $63.64 (1.31%) | $64.00 | $62.41 | 4.17 M | $13.99 B |
| 04/16/2025 | $63.72 | $62.87 (-1.33%) | $64.19 | $61.91 | 3.16 M | $13.83 B |
| 04/15/2025 | $63.36 | $63.94 (0.92%) | $64.58 | $63.23 | 3.84 M | $14.06 B |
| 04/14/2025 | $64.66 | $63.78 (-1.36%) | $66.21 | $62.63 | 8.25 M | $14.03 B |
| 04/11/2025 | $63.31 | $63.40 (0.14%) | $64.38 | $62.21 | 5.32 M | $13.94 B |
| 04/10/2025 | $65.03 | $63.92 (-1.71%) | $66.00 | $62.04 | 5.76 M | $14.06 B |
| 04/09/2025 | $59.80 | $67.28 (12.51%) | $68.44 | $58.39 | 12.49 M | $14.79 B |
| 04/08/2025 | $65.25 | $60.60 (-7.13%) | $67.06 | $59.22 | 10.73 M | $13.33 B |
| 04/07/2025 | $60.07 | $62.99 (4.86%) | $65.20 | $59.05 | 11.55 M | $13.85 B |
| 04/04/2025 | $61.45 | $62.94 (2.42%) | $67.41 | $60.13 | 11.79 M | $13.84 B |
| 04/03/2025 | $67.72 | $65.09 (-3.88%) | $68.25 | $63.10 | 12.80 M | $14.31 B |
| 04/02/2025 | $72.30 | $74.74 (3.37%) | $75.15 | $71.85 | 3.75 M | $16.44 B |
| 04/01/2025 | $70.36 | $72.89 (3.6%) | $73.14 | $69.50 | 5.30 M | $16.03 B |
| 03/31/2025 | $68.58 | $70.41 (2.67%) | $70.67 | $67.14 | 4.24 M | $15.48 B |
| 03/28/2025 | $72.05 | $70.25 (-2.5%) | $72.51 | $69.43 | 5.43 M | $15.45 B |
| 03/27/2025 | $72.91 | $72.75 (-0.22%) | $73.80 | $72.26 | 2.47 M | $16.00 B |
| 03/26/2025 | $74.75 | $73.68 (-1.43%) | $75.17 | $73.20 | 2.78 M | $16.20 B |
| 03/25/2025 | $75.49 | $74.72 (-1.02%) | $75.68 | $74.14 | 3.07 M | $16.43 B |
| 03/24/2025 | $74.17 | $75.72 (2.09%) | $75.82 | $73.94 | 5.47 M | $16.65 B |
| 03/21/2025 | $71.57 | $73.12 (2.17%) | $73.33 | $70.40 | 24.28 M | $16.08 B |
| 03/20/2025 | $72.24 | $72.91 (0.93%) | $73.30 | $72.00 | 4.81 M | $16.03 B |
| 03/19/2025 | $71.50 | $73.50 (2.8%) | $74.36 | $70.83 | 6.50 M | $16.16 B |
| 03/18/2025 | $71.07 | $70.97 (-0.14%) | $71.92 | $69.69 | 4.20 M | $15.61 B |
| 03/17/2025 | $70.39 | $71.22 (1.18%) | $71.69 | $69.63 | 4.59 M | $15.66 B |
| 03/14/2025 | $70.95 | $70.46 (-0.69%) | $71.31 | $69.18 | 4.44 M | $15.49 B |
| 03/13/2025 | $71.33 | $69.71 (-2.27%) | $71.66 | $68.08 | 4.86 M | $15.33 B |
| 03/12/2025 | $73.47 | $71.69 (-2.42%) | $74.31 | $70.87 | 9.70 M | $15.76 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 |
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.
