|
Closing price on 10/26/2022
|
|
| Open |
16.00 |
| High |
16.85 |
| Low |
15.35 |
| Volume |
2,989,100 |
| Split-adjusted Price |
13.96 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.00
|
16.85
|
15.35
|
16.50
|
15.83
|
13.96
|
2,989,100
|
|
|
10/25/2022
|
-0.90 / -5.17%
|
16.20
|
17.65
|
16.20
|
16.50
|
16.43
|
13.96
|
2,424,000
|
|
|
10/24/2022
|
-1.30 / -6.95%
|
18.60
|
18.60
|
17.40
|
17.40
|
17.56
|
14.72
|
1,178,500
|
|
|
10/21/2022
|
-1.40 / -6.97%
|
19.90
|
20.00
|
18.70
|
18.70
|
19.01
|
15.82
|
1,022,100
|
|
|
10/20/2022
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.45
|
20.10
|
19.79
|
17.01
|
1,181,400
|
|
|
10/19/2022
|
+0.10 / +0.49%
|
20.35
|
20.55
|
20.00
|
20.35
|
20.26
|
17.22
|
882,700
|
|
|
10/18/2022
|
+0.40 / +2.02%
|
20.20
|
20.75
|
20.00
|
20.25
|
20.41
|
17.14
|
1,938,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
19.70
|
19.85
|
19.00
|
19.85
|
19.46
|
16.80
|
879,600
|
|
|
10/14/2022
|
+0.10 / +0.51%
|
20.00
|
20.40
|
19.75
|
19.85
|
20.04
|
16.80
|
1,364,000
|
|
|
10/13/2022
|
+0.20 / +1.02%
|
19.55
|
19.75
|
19.00
|
19.75
|
19.49
|
16.71
|
1,029,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.20
|
19.55
|
19.19
|
16.54
|
1,450,300
|
|
|
10/11/2022
|
-1.45 / -6.90%
|
20.50
|
20.50
|
19.55
|
19.55
|
19.71
|
16.54
|
777,100
|
|
|
10/10/2022
|
+1.00 / +5.00%
|
18.60
|
21.00
|
18.60
|
21.00
|
19.37
|
17.77
|
1,865,700
|
|
|
10/7/2022
|
-1.50 / -6.98%
|
21.35
|
21.35
|
20.00
|
20.00
|
20.07
|
16.92
|
1,466,200
|
|
|
10/6/2022
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.50
|
21.50
|
21.99
|
18.19
|
868,800
|
|
|
10/5/2022
|
+0.65 / +2.90%
|
22.70
|
23.30
|
22.15
|
23.10
|
22.86
|
19.55
|
855,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
20.90
|
22.45
|
21.83
|
19.00
|
1,442,200
|
|
|
10/3/2022
|
-1.65 / -6.85%
|
24.10
|
24.10
|
22.45
|
22.45
|
22.87
|
19.00
|
991,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
23.50
|
24.10
|
22.45
|
24.10
|
22.88
|
20.39
|
2,138,800
|
|
|
9/29/2022
|
-1.80 / -6.95%
|
26.20
|
26.20
|
24.10
|
24.10
|
24.71
|
20.39
|
2,075,600
|
|
|
9/28/2022
|
-1.90 / -6.83%
|
27.50
|
27.85
|
25.90
|
25.90
|
26.49
|
21.92
|
2,653,300
|
|
|
9/27/2022
|
-0.25 / -0.89%
|
28.10
|
28.70
|
27.60
|
27.80
|
28.19
|
23.53
|
2,243,200
|
|
|
9/26/2022
|
+0.55 / +2.00%
|
27.00
|
28.20
|
27.00
|
28.05
|
27.59
|
23.74
|
3,439,400
|
|
|
9/23/2022
|
+0.90 / +3.38%
|
26.90
|
27.50
|
26.65
|
27.50
|
27.15
|
23.27
|
2,425,200
|
|
|
9/22/2022
|
+1.25 / +4.93%
|
25.00
|
26.70
|
25.00
|
26.60
|
26.08
|
22.51
|
1,478,800
|
|
|
9/21/2022
|
+0.35 / +1.40%
|
24.90
|
25.75
|
24.85
|
25.35
|
25.39
|
21.45
|
653,200
|
|
|
9/20/2022
|
+0.45 / +1.83%
|
24.80
|
25.10
|
24.45
|
25.00
|
24.73
|
21.16
|
593,700
|
|
|
9/19/2022
|
-1.05 / -4.10%
|
25.60
|
25.70
|
24.55
|
24.55
|
25.07
|
20.78
|
1,007,900
|
|
|
9/16/2022
|
-0.50 / -1.92%
|
25.90
|
26.10
|
25.60
|
25.60
|
25.85
|
21.66
|
766,500
|
|
|
9/15/2022
|
-0.30 / -1.14%
|
26.70
|
26.80
|
26.10
|
26.10
|
26.51
|
22.09
|
690,100
|
|
|
|