Get the Stockscreener App
118.78
9.23%
-12.07
Capgemini Stock (CAPMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2026 | $121.7 | $118.8 | $2.96 | 43.00 | -9.23% |
| Apr 20, 2026 | $134.4 | $128.5 | $5.85 | 727.0 | +0.36% |
| Apr 17, 2026 | $138.2 | $130.4 | $7.86 | 1,306.0 | +0.11% |
| Apr 16, 2026 | $131.2 | $126.0 | $5.21 | 293.0 | +0.73% |
| Apr 15, 2026 | $129.3 | $122.8 | $6.53 | 1,628.0 | +5.40% |
| Apr 14, 2026 | $127.0 | $121.9 | $5.07 | 854.0 | +3.30% |
| Apr 13, 2026 | $121.3 | $116.2 | $5.19 | 1,286.0 | +2.10% |
| Apr 10, 2026 | $119.7 | $115.0 | $4.72 | 395.0 | +0.87% |
| Apr 09, 2026 | $116.1 | $113.5 | $2.59 | 537.0 | -5.06% |
| Apr 08, 2026 | $125.5 | $118.4 | $7.06 | 208.0 | -0.79% |
| Apr 07, 2026 | $127.8 | $118.4 | $9.35 | 1,904.0 | +3.37% |
| Apr 06, 2026 | $125.6 | $118.3 | $7.25 | 1,160.0 | -1.03% |
| Apr 02, 2026 | $119.8 | $116.9 | $2.91 | 652.0 | +3.07% |
| Apr 01, 2026 | $119.6 | $113.4 | $6.17 | 1,075.0 | -2.37% |
| Mar 31, 2026 | $118.9 | $114.9 | $3.98 | 246.0 | +4.98% |
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 | $138.2 | $113.4 | $24.84 | 12,068.0 | -0.12% |
| 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% |
10.62%
1.51%
Cap:
|
Volume (24h):