Get the Stockscreener App
170.76
0.82%
1.39
Capgemini Stock (CAPMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $176.7 | $168.5 | $8.16 | 1,538.0 | +3.19% |
| May 23, 2025 | $169.1 | $160.3 | $8.80 | 1,465.0 | -0.60% |
| May 22, 2025 | $169.1 | $162.0 | $7.08 | 1,894.0 | -2.26% |
| May 21, 2025 | $172.9 | $170.3 | $2.53 | 655.0 | +0.49% |
| May 20, 2025 | $172.5 | $163.2 | $9.27 | 1,483.0 | +0.07% |
| May 19, 2025 | $176.6 | $162.9 | $13.71 | 3,567.0 | +0.10% |
| May 16, 2025 | $174.1 | $162.2 | $11.90 | 1,992.0 | -0.77% |
| May 15, 2025 | $173.2 | $168.6 | $4.53 | 2,028.0 | -0.82% |
| May 14, 2025 | $172.9 | $171.9 | $0.95 | 368.0 | -0.92% |
| May 13, 2025 | $177.4 | $171.1 | $6.36 | 318.0 | +0.94% |
| May 12, 2025 | $179.4 | $168.2 | $11.25 | 3,941.0 | +2.36% |
| May 09, 2025 | $173.0 | $165.3 | $7.71 | 2,986.0 | +2.41% |
| May 08, 2025 | $169.9 | $160.7 | $9.20 | 3,701.0 | +5.25% |
| May 07, 2025 | $166.6 | $155.4 | $11.10 | 706.0 | -2.60% |
| May 06, 2025 | $167.0 | $157.6 | $9.39 | 800.0 | -1.13% |
| May 05, 2025 | $165.8 | $159.8 | $6.07 | 6,636.0 | -0.04% |
| May 02, 2025 | $164.3 | $157.0 | $7.29 | 1,013.0 | -0.58% |
| May 01, 2025 | $167.3 | $152.2 | $15.05 | 731.0 | +1.34% |
| Apr 30, 2025 | $161.2 | $151.8 | $9.44 | 1,724.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $179.4 | $152.2 | $27.15 | 35,822.0 | +6.29% |
| 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 | 237,097.0 | +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% |
1.40%
0.56%
Cap:
|
Volume (24h):