|
|
Closing price on 9/24/2026
|
|
| Open |
25.95 |
| High |
26.00 |
| Low |
25.75 |
| Volume |
1,598,600 |
| Split-adjusted Price |
26.00 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2026
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.75
|
26.00
|
25.90
|
26.00
|
1,598,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
25.85
|
26.25
|
25.85
|
26.00
|
26.05
|
26.00
|
977,100
|
|
|
9/22/2026
|
0.00 / 0.00%
|
25.70
|
26.10
|
25.70
|
26.00
|
25.96
|
26.00
|
851,000
|
|
|
9/21/2026
|
0.00 / 0.00%
|
26.05
|
26.30
|
25.80
|
26.00
|
25.97
|
26.00
|
1,340,400
|
|
|
9/18/2026
|
0.00 / 0.00%
|
25.95
|
26.10
|
25.80
|
26.00
|
25.99
|
26.00
|
1,725,200
|
|
|
9/17/2026
|
0.00 / 0.00%
|
25.65
|
26.35
|
25.65
|
26.00
|
26.00
|
26.00
|
1,497,500
|
|
|
9/16/2026
|
-0.10 / -0.38%
|
25.95
|
26.30
|
25.65
|
26.00
|
25.96
|
26.00
|
2,508,800
|
|
|
9/15/2026
|
-0.40 / -1.51%
|
26.10
|
26.50
|
26.00
|
26.10
|
26.20
|
26.10
|
1,960,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
26.25
|
26.60
|
25.95
|
26.50
|
26.26
|
26.50
|
2,416,800
|
|
|
9/11/2026
|
-0.50 / -1.85%
|
26.60
|
26.85
|
26.50
|
26.50
|
26.62
|
26.50
|
960,900
|
|
|
9/10/2026
|
+0.05 / +0.19%
|
26.70
|
27.00
|
26.60
|
27.00
|
26.80
|
27.00
|
876,900
|
|
|
9/9/2026
|
-0.05 / -0.19%
|
27.00
|
27.05
|
26.85
|
26.95
|
26.92
|
26.95
|
7,043,900
|
|
|
9/8/2026
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.90
|
27.00
|
26.98
|
27.00
|
632,800
|
|
|
9/7/2026
|
+0.10 / +0.37%
|
27.05
|
27.25
|
26.90
|
27.20
|
27.11
|
27.20
|
2,339,900
|
|
|
9/4/2026
|
+0.05 / +0.18%
|
26.90
|
27.15
|
26.85
|
27.10
|
26.99
|
27.10
|
909,300
|
|
|
9/3/2026
|
-0.35 / -1.28%
|
27.30
|
27.30
|
26.90
|
27.05
|
27.02
|
27.05
|
1,279,300
|
|
|
8/28/2026
|
-0.25 / -0.90%
|
27.60
|
27.60
|
27.30
|
27.40
|
27.43
|
27.40
|
1,377,300
|
|
|
8/27/2026
|
+0.05 / +0.18%
|
27.85
|
27.90
|
27.25
|
27.65
|
27.57
|
27.65
|
1,941,900
|
|
|
8/26/2026
|
+0.10 / +0.36%
|
27.50
|
27.90
|
27.40
|
27.60
|
27.59
|
27.60
|
5,041,100
|
|
|
8/25/2026
|
+0.10 / +0.36%
|
27.30
|
27.70
|
27.30
|
27.50
|
27.49
|
27.50
|
3,175,500
|
|
|
8/24/2026
|
+0.05 / +0.18%
|
27.35
|
27.45
|
27.25
|
27.40
|
27.36
|
27.40
|
5,716,800
|
|
|
8/21/2026
|
+0.25 / +0.92%
|
26.85
|
27.45
|
26.85
|
27.35
|
27.23
|
27.35
|
2,103,600
|
|
|
8/20/2026
|
+0.15 / +0.56%
|
26.90
|
27.25
|
26.80
|
27.10
|
27.00
|
27.10
|
1,380,000
|
|
|
8/19/2026
|
-0.10 / -0.37%
|
26.80
|
27.05
|
26.60
|
26.95
|
26.81
|
26.95
|
1,283,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
26.85
|
27.20
|
26.70
|
27.05
|
26.93
|
27.05
|
1,026,100
|
|
|
8/17/2026
|
+0.10 / +0.37%
|
26.75
|
27.05
|
26.65
|
27.05
|
26.86
|
27.05
|
1,061,400
|
|
|
8/14/2026
|
-0.60 / -2.18%
|
27.40
|
27.40
|
26.65
|
26.95
|
26.91
|
26.95
|
2,062,500
|
|
|
8/13/2026
|
-0.45 / -1.61%
|
27.90
|
28.10
|
27.35
|
27.55
|
27.69
|
27.55
|
1,638,900
|
|
|
8/12/2026
|
-0.20 / -0.71%
|
27.95
|
28.25
|
27.90
|
28.00
|
28.02
|
28.00
|
804,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.05
|
28.20
|
28.29
|
28.20
|
1,306,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|