|
Closing price on 10/30/2026
|
|
| Open |
10.85 |
| High |
10.85 |
| Low |
10.70 |
| Volume |
58,400 |
| Split-adjusted Price |
10.75 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.70
|
10.75
|
10.73
|
10.75
|
58,400
|
|
|
10/29/2026
|
-0.05 / -0.46%
|
11.00
|
11.05
|
10.85
|
10.90
|
10.93
|
10.90
|
227,100
|
|
|
10/28/2026
|
-0.10 / -0.90%
|
11.05
|
11.15
|
10.80
|
10.95
|
10.95
|
10.95
|
348,300
|
|
|
10/27/2026
|
-0.25 / -2.21%
|
11.30
|
11.30
|
11.05
|
11.05
|
11.13
|
11.05
|
269,200
|
|
|
10/26/2026
|
-0.05 / -0.44%
|
11.35
|
11.65
|
11.30
|
11.30
|
11.42
|
11.30
|
406,700
|
|
|
10/23/2026
|
+0.20 / +1.79%
|
11.10
|
11.35
|
11.05
|
11.35
|
11.17
|
11.35
|
160,200
|
|
|
10/22/2026
|
-0.20 / -1.76%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.19
|
11.15
|
192,700
|
|
|
10/21/2026
|
+0.35 / +3.18%
|
11.00
|
11.35
|
11.00
|
11.35
|
11.18
|
11.35
|
235,300
|
|
|
10/20/2026
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.95
|
11.00
|
11.01
|
11.00
|
124,600
|
|
|
10/19/2026
|
+0.15 / +1.36%
|
11.05
|
11.20
|
11.05
|
11.15
|
11.13
|
11.15
|
90,600
|
|
|
10/16/2026
|
+0.05 / +0.46%
|
11.00
|
11.15
|
10.95
|
11.00
|
11.09
|
11.00
|
141,800
|
|
|
10/15/2026
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.85
|
10.95
|
10.95
|
10.95
|
184,500
|
|
|
10/14/2026
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.90
|
10.95
|
10.94
|
10.95
|
118,500
|
|
|
10/13/2026
|
+0.05 / +0.46%
|
10.95
|
11.30
|
10.85
|
11.00
|
11.06
|
11.00
|
204,200
|
|
|
10/12/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.85
|
10.95
|
10.97
|
10.95
|
137,000
|
|
|
10/9/2026
|
-0.15 / -1.35%
|
11.10
|
11.25
|
10.55
|
10.95
|
10.92
|
10.95
|
350,900
|
|
|
10/8/2026
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.19
|
11.10
|
235,500
|
|
|
10/7/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.26
|
11.20
|
147,400
|
|
|
10/6/2026
|
-0.25 / -2.18%
|
11.45
|
11.55
|
11.00
|
11.20
|
11.25
|
11.20
|
402,400
|
|
|
10/5/2026
|
-0.20 / -1.72%
|
11.65
|
11.80
|
11.45
|
11.45
|
11.60
|
11.45
|
236,700
|
|
|
10/2/2026
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.65
|
11.75
|
11.65
|
269,600
|
|
|
10/1/2026
|
+0.05 / +0.43%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
130,400
|
|
|
9/30/2026
|
-0.25 / -2.09%
|
11.95
|
12.05
|
11.70
|
11.70
|
11.86
|
11.70
|
253,800
|
|
|
9/29/2026
|
-0.10 / -0.83%
|
12.05
|
12.20
|
11.85
|
11.95
|
12.01
|
11.95
|
289,500
|
|
|
9/28/2026
|
-0.35 / -2.82%
|
12.45
|
12.50
|
12.05
|
12.05
|
12.17
|
12.05
|
400,300
|
|
|
9/25/2026
|
-0.15 / -1.20%
|
12.60
|
12.65
|
12.40
|
12.40
|
12.48
|
12.40
|
421,200
|
|
|
9/24/2026
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.45
|
12.55
|
12.61
|
12.55
|
367,000
|
|
|
9/23/2026
|
+0.20 / +1.59%
|
12.55
|
13.05
|
12.40
|
12.75
|
12.84
|
12.75
|
756,500
|
|
|
9/22/2026
|
0.00 / 0.00%
|
12.55
|
13.20
|
12.45
|
12.55
|
12.79
|
12.55
|
733,100
|
|
|
9/21/2026
|
-0.25 / -1.95%
|
12.80
|
12.90
|
12.50
|
12.55
|
12.66
|
12.55
|
286,800
|
|
|