|
|
Closing price on 10/3/2025
|
|
| Open |
19.45 |
| High |
19.55 |
| Low |
19.05 |
| Volume |
1,703,000 |
| Split-adjusted Price |
19.10 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.20 / -1.04%
|
19.45
|
19.55
|
19.05
|
19.10
|
19.24
|
19.10
|
1,703,000
|
|
|
10/2/2025
|
-0.40 / -2.03%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.62
|
19.30
|
2,017,200
|
|
|
10/1/2025
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.86
|
19.70
|
1,461,500
|
|
|
9/30/2025
|
-0.35 / -1.72%
|
20.35
|
20.40
|
19.50
|
20.00
|
19.83
|
20.00
|
3,375,500
|
|
|
9/29/2025
|
-0.25 / -1.21%
|
20.80
|
21.10
|
20.30
|
20.35
|
20.65
|
20.35
|
3,049,400
|
|
|
9/26/2025
|
-0.65 / -3.06%
|
21.40
|
21.45
|
20.60
|
20.60
|
20.99
|
20.60
|
3,679,600
|
|
|
9/25/2025
|
+0.50 / +2.41%
|
20.85
|
21.55
|
20.70
|
21.25
|
21.24
|
21.25
|
3,904,000
|
|
|
9/24/2025
|
+0.50 / +2.47%
|
20.30
|
20.80
|
20.25
|
20.75
|
20.58
|
20.75
|
2,519,400
|
|
|
9/23/2025
|
-0.40 / -1.94%
|
20.95
|
21.00
|
20.20
|
20.25
|
20.49
|
20.25
|
2,175,700
|
|
|
9/22/2025
|
-0.85 / -3.95%
|
21.30
|
21.50
|
20.40
|
20.65
|
20.84
|
20.65
|
5,596,400
|
|
|
9/19/2025
|
+0.05 / +0.23%
|
21.80
|
21.80
|
21.25
|
21.50
|
21.50
|
21.50
|
1,680,300
|
|
|
9/18/2025
|
+0.15 / +0.70%
|
21.40
|
21.95
|
21.25
|
21.45
|
21.65
|
21.45
|
3,927,400
|
|
|
9/17/2025
|
-0.60 / -2.74%
|
21.80
|
21.90
|
21.10
|
21.30
|
21.55
|
21.30
|
3,526,100
|
|
|
9/16/2025
|
-0.35 / -1.57%
|
22.30
|
22.45
|
21.60
|
21.90
|
21.94
|
21.90
|
8,453,800
|
|
|
9/15/2025
|
+1.45 / +6.97%
|
22.25
|
22.25
|
22.10
|
22.25
|
22.25
|
22.25
|
5,391,400
|
|
|
9/12/2025
|
+1.35 / +6.94%
|
19.80
|
20.80
|
19.60
|
20.80
|
20.50
|
20.80
|
6,188,500
|
|
|
9/11/2025
|
-0.05 / -0.26%
|
19.60
|
19.60
|
18.85
|
19.45
|
19.20
|
19.45
|
2,458,700
|
|
|
9/10/2025
|
+0.35 / +1.83%
|
19.50
|
19.90
|
19.20
|
19.50
|
19.56
|
19.50
|
3,142,600
|
|
|
9/9/2025
|
+0.05 / +0.26%
|
19.40
|
19.60
|
18.90
|
19.15
|
19.15
|
19.15
|
2,234,500
|
|
|
9/8/2025
|
+0.40 / +2.14%
|
18.85
|
19.85
|
18.65
|
19.10
|
19.27
|
19.10
|
4,525,000
|
|
|
9/5/2025
|
-1.15 / -5.79%
|
20.05
|
20.20
|
18.70
|
18.70
|
19.55
|
18.70
|
5,306,600
|
|
|
9/4/2025
|
+0.35 / +1.79%
|
19.70
|
19.90
|
19.30
|
19.85
|
19.67
|
19.85
|
3,155,100
|
|
|
9/3/2025
|
+0.55 / +2.90%
|
18.95
|
19.50
|
18.90
|
19.50
|
19.34
|
19.50
|
1,872,400
|
|
|
8/29/2025
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.80
|
18.95
|
19.03
|
18.95
|
1,681,100
|
|
|
8/28/2025
|
-0.10 / -0.53%
|
18.85
|
18.90
|
18.65
|
18.75
|
18.78
|
18.75
|
1,331,500
|
|
|
8/27/2025
|
-0.15 / -0.79%
|
19.05
|
19.15
|
18.75
|
18.85
|
18.93
|
18.85
|
1,971,800
|
|
|
8/26/2025
|
+0.65 / +3.54%
|
18.15
|
19.00
|
18.15
|
19.00
|
18.62
|
19.00
|
1,760,000
|
|
|
8/25/2025
|
-0.15 / -0.81%
|
18.75
|
18.75
|
18.30
|
18.35
|
18.52
|
18.35
|
1,121,400
|
|
|
8/22/2025
|
-0.20 / -1.07%
|
18.50
|
18.75
|
18.00
|
18.50
|
18.35
|
18.50
|
3,651,900
|
|
|
8/21/2025
|
-0.70 / -3.61%
|
19.50
|
19.60
|
18.70
|
18.70
|
19.03
|
18.70
|
3,993,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|