|
|
Closing price on 5/30/2025
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.85 |
| Volume |
82,000 |
| Split-adjusted Price |
16.90 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.90
|
16.90
|
82,000
|
|
|
5/29/2025
|
+0.20 / +1.19%
|
16.95
|
17.05
|
16.70
|
17.00
|
16.85
|
17.00
|
1,588,100
|
|
|
5/28/2025
|
-0.30 / -1.75%
|
17.30
|
17.30
|
16.65
|
16.80
|
16.94
|
16.80
|
2,544,800
|
|
|
5/27/2025
|
+0.35 / +2.09%
|
16.85
|
17.40
|
16.75
|
17.10
|
17.11
|
17.10
|
3,022,000
|
|
|
5/26/2025
|
+0.45 / +2.76%
|
16.60
|
16.90
|
16.05
|
16.75
|
16.57
|
16.75
|
2,517,000
|
|
|
5/23/2025
|
+0.25 / +1.56%
|
16.10
|
16.75
|
15.90
|
16.30
|
16.42
|
16.30
|
3,230,500
|
|
|
5/22/2025
|
-0.50 / -3.02%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.28
|
16.05
|
1,982,500
|
|
|
5/21/2025
|
+0.55 / +3.44%
|
16.10
|
16.55
|
16.00
|
16.55
|
16.30
|
16.55
|
2,968,700
|
|
|
5/20/2025
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.95
|
16.00
|
16.03
|
16.00
|
837,500
|
|
|
5/19/2025
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.00
|
16.05
|
16.00
|
973,900
|
|
|
5/16/2025
|
-0.35 / -2.13%
|
16.50
|
16.55
|
16.05
|
16.05
|
16.26
|
16.05
|
1,408,500
|
|
|
5/15/2025
|
+0.30 / +1.86%
|
16.20
|
16.45
|
15.95
|
16.40
|
16.26
|
16.40
|
2,016,800
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.90
|
16.10
|
16.11
|
16.10
|
1,519,700
|
|
|
5/13/2025
|
+0.30 / +1.90%
|
16.20
|
16.25
|
16.00
|
16.10
|
16.12
|
16.10
|
1,864,900
|
|
|
5/12/2025
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.75
|
15.80
|
977,800
|
|
|
5/9/2025
|
-0.05 / -0.31%
|
16.05
|
16.30
|
15.80
|
15.85
|
16.03
|
15.85
|
1,299,200
|
|
|
5/8/2025
|
+0.05 / +0.32%
|
16.00
|
16.05
|
15.75
|
15.90
|
15.88
|
15.90
|
1,616,000
|
|
|
5/7/2025
|
+0.25 / +1.60%
|
15.50
|
15.85
|
15.50
|
15.85
|
15.69
|
15.85
|
1,675,400
|
|
|
5/6/2025
|
-0.40 / -2.50%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.90
|
15.60
|
1,513,900
|
|
|
5/5/2025
|
+0.45 / +2.89%
|
15.70
|
16.15
|
15.55
|
16.00
|
15.85
|
16.00
|
1,445,500
|
|
|
4/29/2025
|
-0.15 / -0.96%
|
15.60
|
15.70
|
15.40
|
15.55
|
15.53
|
15.55
|
656,100
|
|
|
4/28/2025
|
+0.55 / +3.63%
|
15.10
|
15.70
|
15.00
|
15.70
|
15.43
|
15.70
|
2,173,500
|
|
|
4/25/2025
|
+0.15 / +1.00%
|
15.10
|
15.65
|
15.10
|
15.15
|
15.34
|
15.15
|
1,476,400
|
|
|
4/24/2025
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.05
|
15.00
|
1,011,400
|
|
|
4/23/2025
|
+0.55 / +3.83%
|
14.70
|
14.90
|
14.20
|
14.90
|
14.56
|
14.90
|
1,291,900
|
|
|
4/22/2025
|
-0.85 / -5.59%
|
15.00
|
15.15
|
14.15
|
14.35
|
14.37
|
14.35
|
2,946,900
|
|
|
4/21/2025
|
-0.40 / -2.56%
|
15.65
|
15.70
|
15.15
|
15.20
|
15.36
|
15.20
|
924,600
|
|
|
4/18/2025
|
+0.10 / +0.65%
|
15.60
|
15.85
|
15.50
|
15.60
|
15.66
|
15.60
|
1,317,000
|
|
|
4/17/2025
|
+0.10 / +0.65%
|
15.10
|
15.55
|
15.10
|
15.50
|
15.37
|
15.50
|
671,800
|
|
|
4/16/2025
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.10
|
15.40
|
15.45
|
15.40
|
1,005,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:39:59 AM
|
|
|
|
|