|
|
Closing price on 6/25/2026
|
|
| Open |
21.95 |
| High |
21.95 |
| Low |
21.70 |
| Volume |
2,028,300 |
| Split-adjusted Price |
21.75 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.20 / -0.91%
|
21.95
|
21.95
|
21.70
|
21.75
|
21.78
|
21.75
|
2,028,300
|
|
|
6/24/2026
|
0.00 / 0.00%
|
21.95
|
22.10
|
21.70
|
21.95
|
21.87
|
21.95
|
6,998,400
|
|
|
6/23/2026
|
-0.55 / -2.44%
|
22.50
|
22.65
|
21.90
|
21.95
|
22.14
|
21.95
|
6,659,200
|
|
|
6/22/2026
|
-0.50 / -2.17%
|
23.10
|
23.20
|
22.50
|
22.50
|
22.65
|
22.50
|
3,700,400
|
|
|
6/19/2026
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.85
|
23.00
|
22.99
|
23.00
|
2,652,100
|
|
|
6/18/2026
|
-0.30 / -1.29%
|
23.40
|
23.45
|
23.00
|
23.00
|
23.18
|
23.00
|
5,988,900
|
|
|
6/17/2026
|
-0.40 / -1.69%
|
23.75
|
23.95
|
23.25
|
23.30
|
23.47
|
23.30
|
5,521,000
|
|
|
6/16/2026
|
+0.45 / +1.94%
|
23.45
|
24.05
|
23.25
|
23.70
|
23.66
|
23.70
|
6,685,700
|
|
|
6/15/2026
|
+0.15 / +0.65%
|
23.40
|
23.40
|
23.05
|
23.25
|
23.19
|
23.25
|
3,243,100
|
|
|
6/12/2026
|
-0.25 / -1.07%
|
23.60
|
23.60
|
23.05
|
23.10
|
23.20
|
23.10
|
4,914,700
|
|
|
6/11/2026
|
-0.30 / -1.27%
|
23.40
|
23.75
|
23.25
|
23.35
|
23.49
|
23.35
|
2,706,200
|
|
|
6/10/2026
|
-0.05 / -0.21%
|
23.80
|
24.15
|
23.65
|
23.65
|
23.88
|
23.65
|
5,953,700
|
|
|
6/9/2026
|
+0.50 / +2.16%
|
23.25
|
23.75
|
23.10
|
23.70
|
23.43
|
23.70
|
5,174,400
|
|
|
6/8/2026
|
+0.30 / +1.31%
|
22.70
|
23.35
|
22.55
|
23.20
|
23.13
|
23.20
|
6,243,900
|
|
|
6/5/2026
|
+0.10 / +0.44%
|
22.80
|
23.25
|
22.80
|
22.90
|
23.02
|
22.90
|
2,475,500
|
|
|
6/4/2026
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.60
|
22.80
|
22.71
|
22.80
|
1,378,300
|
|
|
6/3/2026
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.65
|
22.90
|
22.81
|
22.90
|
1,882,502
|
|
|
6/2/2026
|
+0.30 / +1.32%
|
22.65
|
23.10
|
22.55
|
22.95
|
22.88
|
22.95
|
4,406,100
|
|
|
6/1/2026
|
+0.10 / +0.44%
|
22.60
|
22.95
|
22.60
|
22.65
|
22.71
|
22.65
|
2,087,200
|
|
|
5/29/2026
|
-0.45 / -1.96%
|
23.05
|
23.05
|
22.50
|
22.55
|
22.72
|
22.55
|
2,108,300
|
|
|
5/28/2026
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.01
|
23.00
|
2,841,502
|
|
|
5/27/2026
|
-0.30 / -1.29%
|
23.40
|
23.45
|
22.90
|
23.00
|
23.14
|
23.00
|
3,680,400
|
|
|
5/26/2026
|
+0.40 / +1.75%
|
23.00
|
23.45
|
22.90
|
23.30
|
23.15
|
23.30
|
3,033,000
|
|
|
5/25/2026
|
+0.70 / +3.15%
|
22.40
|
23.65
|
22.35
|
22.90
|
23.13
|
22.90
|
7,581,400
|
|
|
5/22/2026
|
-0.15 / -0.67%
|
22.50
|
22.50
|
21.95
|
22.20
|
22.12
|
22.20
|
4,640,100
|
|
|
5/21/2026
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.05
|
22.35
|
22.28
|
22.35
|
2,873,000
|
|
|
5/20/2026
|
-0.85 / -3.66%
|
23.20
|
23.20
|
21.60
|
22.35
|
22.24
|
22.35
|
9,873,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
23.30
|
23.55
|
23.05
|
23.20
|
23.25
|
23.20
|
4,472,300
|
|
|
5/18/2026
|
-0.20 / -0.85%
|
23.20
|
23.30
|
23.05
|
23.20
|
23.17
|
23.20
|
3,295,500
|
|
|
5/15/2026
|
-0.35 / -1.47%
|
23.80
|
23.80
|
23.35
|
23.40
|
23.52
|
23.40
|
3,628,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|