Get the Stockscreener App
147.19
0.55%
-0.81
Capgemini Stock (CAPMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $148.6 | $138.8 | $9.71 | 1,135.0 | -0.55% |
| Aug 19, 2025 | $153.0 | $143.8 | $9.25 | 4,081.0 | +0.04% |
| Aug 18, 2025 | $148.8 | $138.8 | $10.04 | 4,940.0 | +1.09% |
| Aug 15, 2025 | $148.1 | $142.0 | $6.14 | 2,218.0 | +1.53% |
| Aug 14, 2025 | $150.6 | $141.4 | $9.12 | 2,398.0 | -0.29% |
| Aug 13, 2025 | $148.4 | $139.6 | $8.80 | 1,201.0 | +1.41% |
| Aug 12, 2025 | $147.4 | $137.9 | $9.50 | 1,153.0 | +1.26% |
| Aug 11, 2025 | $150.7 | $140.0 | $10.66 | 1,037.0 | -3.75% |
| Aug 08, 2025 | $150.1 | $141.2 | $8.94 | 1,623.0 | +0.65% |
| Aug 07, 2025 | $152.1 | $141.2 | $10.81 | 2,675.0 | +1.53% |
| Aug 06, 2025 | $148.3 | $138.6 | $9.68 | 6,251.0 | -4.38% |
| Aug 05, 2025 | $151.8 | $141.0 | $10.76 | 1,544.0 | +3.41% |
| Aug 04, 2025 | $149.5 | $140.0 | $9.53 | 2,081.0 | -2.93% |
| Aug 01, 2025 | $150.0 | $141.4 | $8.63 | 1,709.0 | +2.33% |
| Jul 31, 2025 | $156.3 | $145.8 | $10.57 | 1,220.0 | -4.69% |
| Jul 30, 2025 | $159.8 | $151.5 | $8.23 | 798.0 | -2.76% |
| Jul 29, 2025 | $161.4 | $153.3 | $8.06 | 952.0 | -1.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $153.0 | $137.9 | $15.10 | 34,046.0 | +0.99% |
| 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 | 251,831.0 | +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% |
Capgemini Stock (CAPMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $180.9 | $167.2 | $13.74 | 9,189.0 | +1.63% |
| Sep, 2023 | $193.2 | $169.8 | $23.50 | 13,798.0 | -5.40% |
| Aug, 2023 | $189.8 | $168.9 | $20.85 | 12,881.0 | +2.04% |
| Jul, 2023 | $205.0 | $180.3 | $24.67 | 7,513.0 | -3.98% |
| Jun, 2023 | $197.8 | $176.0 | $21.75 | 105,097.0 | +7.28% |
| May, 2023 | $185.8 | $162.7 | $23.16 | 18,400.0 | -2.88% |
| Apr, 2023 | $192.2 | $174.7 | $17.55 | 4,388.0 | -2.44% |
| Mar, 2023 | $195.4 | $174.7 | $20.66 | 97,793.0 | -2.88% |
| Feb, 2023 | $206.7 | $185.7 | $20.95 | 11,324.0 | +1.06% |
| Jan, 2023 | $191.3 | $167.2 | $24.05 | 8,011.0 | +13.39% |
13.21%
0.18%
Cap:
|
Volume (24h):