5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+37.40%
6 MONTH PERFORMANCE
+58.30%
YEAR-TO-DATE PERFORMANCE
+78.95%
1 YEAR PERFORMANCE
+76.12%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2024 | $49.70 | $49.03 (-1.35%) | $49.86 | $48.42 | 5.15 M | $11.28 B |
| 10/28/2024 | $50.84 | $50.47 (-0.73%) | $51.96 | $50.42 | 5.44 M | $11.61 B |
| 10/25/2024 | $49.80 | $50.49 (1.39%) | $51.59 | $48.50 | 17.25 M | $11.61 B |
| 10/24/2024 | $43.83 | $44.47 (1.46%) | $44.50 | $43.58 | 2.90 M | $10.23 B |
| 10/23/2024 | $43.59 | $43.54 (-0.11%) | $43.87 | $43.07 | 1.99 M | $10.01 B |
| 10/22/2024 | $44.18 | $43.93 (-0.57%) | $44.24 | $43.79 | 1.94 M | $10.10 B |
| 10/21/2024 | $45.16 | $44.51 (-1.44%) | $45.48 | $44.36 | 2.51 M | $10.24 B |
| 10/18/2024 | $45.38 | $45.15 (-0.51%) | $45.39 | $44.73 | 2.53 M | $10.38 B |
| 10/17/2024 | $45.56 | $45.18 (-0.83%) | $45.98 | $45.13 | 2.36 M | $10.39 B |
| 10/16/2024 | $45.44 | $45.46 (0.04%) | $45.86 | $45.21 | 1.69 M | $10.46 B |
| 10/15/2024 | $45.51 | $45.20 (-0.68%) | $45.95 | $45.11 | 2.98 M | $10.40 B |
| 10/14/2024 | $45.06 | $45.59 (1.18%) | $45.81 | $45.06 | 1.81 M | $10.49 B |
| 10/11/2024 | $44.58 | $45.27 (1.55%) | $45.45 | $44.58 | 2.73 M | $10.41 B |
| 10/10/2024 | $44.85 | $44.41 (-0.98%) | $44.99 | $44.39 | 1.85 M | $10.21 B |
| 10/09/2024 | $45.25 | $44.81 (-0.97%) | $45.53 | $44.79 | 1.85 M | $10.31 B |
| 10/08/2024 | $45.46 | $45.26 (-0.44%) | $45.54 | $45.03 | 2.07 M | $10.41 B |
| 10/07/2024 | $46.33 | $45.68 (-1.4%) | $46.42 | $45.43 | 2.65 M | $10.51 B |
| 10/04/2024 | $46.31 | $46.50 (0.41%) | $46.67 | $45.89 | 2.20 M | $10.70 B |
| 10/03/2024 | $45.46 | $45.75 (0.64%) | $45.97 | $45.22 | 1.70 M | $10.52 B |
| 10/02/2024 | $45.60 | $45.82 (0.48%) | $46.43 | $45.59 | 1.73 M | $10.54 B |
| 10/01/2024 | $46.83 | $46.31 (-1.11%) | $46.83 | $45.34 | 2.78 M | $10.65 B |
| 09/30/2024 | $47.63 | $46.98 (-1.36%) | $47.85 | $46.65 | 2.92 M | $10.81 B |
| 09/27/2024 | $47.37 | $47.94 (1.2%) | $47.98 | $46.96 | 2.59 M | $11.03 B |