Get the Stockscreener App
119.66
0.62%
0.7425
After Hours:
165.00
45.34
+37.89%
Capgemini Stock (CAPMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $119.8 | $116.9 | $2.91 | 652.0 | +0.62% |
| Mar 31, 2026 | $118.9 | $114.9 | $3.98 | 246.0 | +4.98% |
| Mar 30, 2026 | $116.1 | $106.5 | $9.68 | 1,109.0 | +0.43% |
| Mar 27, 2026 | $115.7 | $110.4 | $5.28 | 543.0 | +0.07% |
| Mar 26, 2026 | $115.9 | $108.0 | $7.98 | 841.0 | -1.33% |
| Mar 25, 2026 | $118.6 | $110.6 | $8.06 | 1,241.0 | +1.41% |
| Mar 24, 2026 | $117.2 | $108.0 | $9.17 | 928.0 | -4.02% |
| Mar 23, 2026 | $120.5 | $112.8 | $7.79 | 1,046.0 | +3.28% |
| Mar 20, 2026 | $118.3 | $110.5 | $7.79 | 273.0 | -4.70% |
| Mar 19, 2026 | $119.3 | $116.5 | $2.79 | 155.0 | +0.01% |
| Mar 18, 2026 | $123.2 | $117.1 | $6.08 | 1,157.0 | -3.04% |
| Mar 17, 2026 | $124.5 | $120.2 | $4.32 | 603.0 | +0.02% |
| Mar 16, 2026 | $125.5 | $117.4 | $8.13 | 2,875.0 | -2.78% |
| Mar 13, 2026 | $127.4 | $123.1 | $4.29 | 800.0 | -0.91% |
| Mar 12, 2026 | $130.2 | $123.7 | $6.50 | 785.0 | +2.31% |
| Mar 11, 2026 | $125.5 | $119.3 | $6.13 | 604.0 | +0.76% |
| Mar 10, 2026 | $125.6 | $120.0 | $5.60 | 2,660.0 | -2.10% |
| Mar 09, 2026 | $131.9 | $122.3 | $9.59 | 1,750.0 | -1.67% |
| Mar 06, 2026 | $133.6 | $123.0 | $10.58 | 593.0 | +1.23% |
| Mar 05, 2026 | $127.1 | $125.9 | $1.19 | 993.0 | +2.16% |
Capgemini Stock (CAPMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capgemini stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAPMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capgemini stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capgemini Stock (CAPMF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $119.8 | $116.9 | $2.91 | 652.0 | +0.62% |
| Mar, 2026 | $133.6 | $106.5 | $27.11 | 19,713.0 | -5.96% |
| Feb, 2026 | $164.2 | $117.0 | $47.17 | 21,715.0 | -22.42% |
| Jan, 2026 | $178.4 | $149.2 | $29.15 | 7,701.0 | -5.42% |
Capgemini Stock (CAPMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $183.1 | $153.1 | $29.97 | 212,810.0 | +7.75% |
| Nov, 2025 | $160.0 | $138.4 | $21.56 | 42,027.0 | -0.66% |
| Oct, 2025 | $160.0 | $134.5 | $25.50 | 40,871.0 | +3.58% |
| Sep, 2025 | $155.0 | $136.6 | $18.41 | 110,405.0 | +2.78% |
| Aug, 2025 | $154.8 | $137.9 | $16.95 | 48,034.0 | +0.46% |
| Jul, 2025 | $175.9 | $145.8 | $30.20 | 25,209.0 | -15.00% |
| Jun, 2025 | $183.4 | $157.4 | $25.95 | 20,236.0 | +1.83% |
| May, 2025 | $179.4 | $152.2 | $27.15 | 43,185.0 | +4.81% |
| Apr, 2025 | $161.2 | $128.6 | $32.59 | 50,830.0 | +10.88% |
| Mar, 2025 | $173.5 | $144.9 | $28.62 | 38,055.0 | -6.20% |
| Feb, 2025 | $200.2 | $153.8 | $46.40 | 22,959.0 | -16.08% |
| Jan, 2025 | $187.4 | $156.4 | $30.96 | 250,881.0 | +13.31% |
Capgemini Stock (CAPMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $172.0 | $154.6 | $17.35 | 146,551.0 | +2.64% |
| Nov, 2024 | $181.2 | $153.9 | $27.35 | 55,003.0 | -7.24% |
| Oct, 2024 | $217.0 | $169.8 | $47.15 | 17,193.0 | -20.18% |
| Sep, 2024 | $224.8 | $193.0 | $31.85 | 11,374.0 | +4.08% |
| Aug, 2024 | $212.8 | $183.4 | $29.33 | 163,107.0 | +4.07% |
| Jul, 2024 | $218.3 | $193.3 | $24.98 | 26,011.0 | -1.04% |
| Jun, 2024 | $213.3 | $190.1 | $23.25 | 21,305.0 | +0.18% |
| May, 2024 | $235.8 | $198.0 | $37.75 | 11,029.0 | -5.70% |
| Apr, 2024 | $236.6 | $210.1 | $26.42 | 9,803.0 | -9.13% |
| Mar, 2024 | $248.8 | $225.4 | $23.40 | 13,745.0 | -4.24% |
| Feb, 2024 | $247.8 | $217.0 | $30.85 | 11,143.0 | +6.86% |
| Jan, 2024 | $229.0 | $197.3 | $31.70 | 21,228.0 | +0.00% |
3.83%
0.91%
Cap:
|
Volume (24h):