|
Closing price on 10/21/2026
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
1,455,100 |
| Split-adjusted Price |
13.80 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2026
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.75
|
13.80
|
1,455,100
|
|
|
10/20/2026
|
+0.20 / +1.47%
|
13.65
|
13.80
|
13.50
|
13.80
|
13.63
|
13.80
|
719,500
|
|
|
10/19/2026
|
+0.40 / +3.03%
|
13.30
|
14.00
|
13.15
|
13.60
|
13.62
|
13.60
|
2,222,100
|
|
|
10/16/2026
|
-0.10 / -0.75%
|
13.20
|
13.45
|
13.10
|
13.20
|
13.23
|
13.20
|
382,100
|
|
|
10/15/2026
|
+0.10 / +0.76%
|
13.20
|
13.35
|
13.05
|
13.30
|
13.22
|
13.30
|
930,000
|
|
|
10/14/2026
|
-0.10 / -0.75%
|
13.25
|
13.40
|
13.10
|
13.20
|
13.20
|
13.20
|
462,400
|
|
|
10/13/2026
|
-0.05 / -0.37%
|
13.10
|
13.40
|
13.05
|
13.30
|
13.19
|
13.30
|
478,600
|
|
|
10/12/2026
|
+0.35 / +2.69%
|
13.05
|
13.45
|
12.75
|
13.35
|
13.11
|
13.35
|
1,330,700
|
|
|
10/9/2026
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.75
|
13.00
|
12.92
|
13.00
|
505,800
|
|
|
10/8/2026
|
+0.30 / +2.36%
|
12.70
|
13.15
|
12.70
|
13.00
|
13.00
|
13.00
|
901,300
|
|
|
10/7/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.45
|
12.70
|
12.60
|
12.70
|
307,600
|
|
|
10/6/2026
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.25
|
12.70
|
12.53
|
12.70
|
519,100
|
|
|
10/5/2026
|
0.00 / 0.00%
|
12.65
|
12.95
|
12.65
|
12.65
|
12.73
|
12.65
|
285,600
|
|
|
10/2/2026
|
-0.20 / -1.56%
|
13.05
|
13.05
|
12.65
|
12.65
|
12.75
|
12.65
|
376,900
|
|
|
10/1/2026
|
+0.05 / +0.39%
|
12.85
|
12.85
|
12.60
|
12.85
|
12.77
|
12.85
|
259,500
|
|
|
9/30/2026
|
-0.15 / -1.16%
|
12.85
|
12.95
|
12.70
|
12.80
|
12.81
|
12.80
|
318,500
|
|
|
9/29/2026
|
+0.10 / +0.78%
|
12.85
|
12.95
|
12.75
|
12.95
|
12.87
|
12.95
|
305,800
|
|
|
9/28/2026
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.60
|
12.85
|
12.76
|
12.85
|
489,200
|
|
|
9/25/2026
|
-0.10 / -0.77%
|
12.85
|
12.95
|
12.75
|
12.85
|
12.84
|
12.85
|
229,200
|
|
|
9/24/2026
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.55
|
12.95
|
12.81
|
12.95
|
771,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.85
|
12.95
|
12.95
|
12.95
|
369,600
|
|
|
9/22/2026
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.94
|
12.95
|
224,100
|
|
|
9/21/2026
|
-0.20 / -1.52%
|
13.15
|
13.20
|
12.90
|
13.00
|
13.01
|
13.00
|
296,900
|
|
|
9/18/2026
|
+0.15 / +1.15%
|
13.05
|
13.20
|
12.90
|
13.20
|
13.07
|
13.20
|
555,300
|
|
|
9/17/2026
|
+0.20 / +1.56%
|
13.00
|
13.05
|
12.80
|
13.05
|
12.98
|
13.05
|
388,400
|
|
|
9/16/2026
|
-0.30 / -2.28%
|
13.00
|
13.10
|
12.85
|
12.85
|
12.96
|
12.85
|
260,000
|
|
|
9/15/2026
|
+0.20 / +1.54%
|
12.75
|
13.15
|
12.75
|
13.15
|
12.98
|
13.15
|
378,800
|
|
|
9/14/2026
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.65
|
12.95
|
12.84
|
12.95
|
510,700
|
|
|
9/11/2026
|
-0.20 / -1.51%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.02
|
13.05
|
680,900
|
|
|
9/10/2026
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.16
|
13.25
|
360,800
|
|
|