|
Closing price on 11/8/2022
|
|
| Open |
15.00 |
| High |
15.95 |
| Low |
14.85 |
| Volume |
2,312,800 |
| Split-adjusted Price |
13.50 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
0.00 / 0.00%
|
15.00
|
15.95
|
14.85
|
15.95
|
15.25
|
13.50
|
2,312,800
|
|
|
11/7/2022
|
-1.15 / -6.73%
|
17.10
|
17.15
|
15.95
|
15.95
|
16.06
|
13.50
|
2,092,200
|
|
|
11/4/2022
|
-0.40 / -2.29%
|
17.10
|
17.30
|
16.30
|
17.10
|
16.58
|
14.47
|
2,276,200
|
|
|
11/3/2022
|
+0.20 / +1.16%
|
17.00
|
17.70
|
16.80
|
17.50
|
17.20
|
14.81
|
1,696,100
|
|
|
11/2/2022
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.15
|
14.64
|
1,819,300
|
|
|
11/1/2022
|
+0.30 / +1.82%
|
16.60
|
16.90
|
16.40
|
16.80
|
16.67
|
14.22
|
1,570,500
|
|
|
10/31/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
15.35
|
16.50
|
15.93
|
13.96
|
1,843,300
|
|
|
10/28/2022
|
-1.00 / -5.71%
|
17.75
|
17.85
|
16.50
|
16.50
|
17.07
|
13.96
|
2,184,400
|
|
|
10/27/2022
|
+1.00 / +6.06%
|
16.00
|
17.50
|
15.95
|
17.50
|
16.82
|
14.81
|
1,811,300
|
|
|
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
|
|
|
|