|
|
Closing price on 7/22/2026
|
|
| Open |
18.00 |
| High |
18.35 |
| Low |
17.85 |
| Volume |
9,203,500 |
| Split-adjusted Price |
18.00 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
+0.10 / +0.56%
|
18.00
|
18.35
|
17.85
|
18.00
|
18.10
|
18.00
|
9,203,500
|
|
|
7/21/2026
|
+0.10 / +0.56%
|
17.70
|
18.40
|
17.70
|
17.90
|
18.08
|
17.90
|
4,893,300
|
|
|
7/20/2026
|
-0.65 / -3.52%
|
18.30
|
18.40
|
17.40
|
17.80
|
17.86
|
17.80
|
8,679,000
|
|
|
7/17/2026
|
-0.55 / -2.89%
|
19.10
|
19.10
|
18.40
|
18.45
|
18.57
|
18.45
|
6,424,000
|
|
|
7/16/2026
|
-0.50 / -2.56%
|
19.45
|
19.60
|
18.45
|
19.00
|
18.80
|
19.00
|
11,289,400
|
|
|
7/15/2026
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.30
|
19.50
|
19.54
|
19.50
|
3,455,152
|
|
|
7/14/2026
|
+0.10 / +0.51%
|
19.80
|
19.95
|
19.45
|
19.90
|
19.73
|
19.90
|
3,743,590
|
|
|
7/13/2026
|
-0.50 / -2.46%
|
20.20
|
20.20
|
19.75
|
19.80
|
19.92
|
19.80
|
6,587,800
|
|
|
7/10/2026
|
-0.35 / -1.69%
|
20.50
|
20.75
|
20.30
|
20.30
|
20.52
|
20.30
|
3,817,288
|
|
|
7/9/2026
|
-0.35 / -1.67%
|
20.90
|
20.95
|
20.60
|
20.65
|
20.71
|
20.65
|
3,672,500
|
|
|
7/8/2026
|
+0.05 / +0.24%
|
20.85
|
21.35
|
20.85
|
21.00
|
21.12
|
21.00
|
3,031,400
|
|
|
7/7/2026
|
+0.45 / +2.20%
|
20.50
|
21.00
|
20.25
|
20.95
|
20.53
|
20.95
|
3,068,700
|
|
|
7/6/2026
|
-0.80 / -3.76%
|
21.30
|
21.40
|
20.00
|
20.50
|
20.74
|
20.50
|
5,952,200
|
|
|
7/3/2026
|
-0.35 / -1.62%
|
21.60
|
21.75
|
21.20
|
21.30
|
21.41
|
21.30
|
4,643,700
|
|
|
7/2/2026
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.65
|
21.65
|
21.80
|
21.65
|
1,996,000
|
|
|
7/1/2026
|
+0.25 / +1.16%
|
21.65
|
22.10
|
21.60
|
21.85
|
21.79
|
21.85
|
3,295,100
|
|
|
6/30/2026
|
-0.05 / -0.23%
|
21.65
|
21.80
|
21.55
|
21.60
|
21.65
|
21.60
|
2,297,600
|
|
|
6/29/2026
|
+0.05 / +0.23%
|
21.60
|
21.85
|
21.60
|
21.65
|
21.68
|
21.65
|
2,803,700
|
|
|
6/26/2026
|
-0.15 / -0.69%
|
21.75
|
21.95
|
21.55
|
21.60
|
21.69
|
21.60
|
2,394,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|