|
Closing price on 3/18/2025
|
|
| Open |
19.75 |
| High |
19.75 |
| Low |
19.55 |
| Volume |
1,275,800 |
| Split-adjusted Price |
19.55 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
-0.05 / -0.26%
|
19.75
|
19.75
|
19.55
|
19.55
|
19.63
|
19.55
|
1,275,800
|
|
|
3/17/2025
|
+0.05 / +0.26%
|
19.60
|
19.75
|
19.55
|
19.60
|
19.61
|
19.60
|
1,169,700
|
|
|
3/14/2025
|
-0.20 / -1.01%
|
19.85
|
19.85
|
19.45
|
19.55
|
19.59
|
19.55
|
2,464,800
|
|
|
3/13/2025
|
-0.85 / -4.13%
|
20.75
|
20.75
|
19.65
|
19.75
|
20.13
|
19.75
|
5,689,600
|
|
|
3/12/2025
|
-0.35 / -1.67%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.67
|
20.60
|
2,624,700
|
|
|
3/11/2025
|
+0.30 / +1.45%
|
20.40
|
21.10
|
20.35
|
20.95
|
20.85
|
20.95
|
4,422,400
|
|
|
3/10/2025
|
+0.65 / +3.25%
|
20.15
|
20.75
|
19.95
|
20.65
|
20.48
|
20.65
|
5,666,000
|
|
|
3/7/2025
|
-0.10 / -0.50%
|
20.25
|
20.50
|
20.00
|
20.00
|
20.21
|
20.00
|
2,558,000
|
|
|
3/6/2025
|
+0.15 / +0.75%
|
19.95
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
2,079,400
|
|
|
3/5/2025
|
-0.40 / -1.97%
|
20.40
|
20.45
|
19.95
|
19.95
|
20.11
|
19.95
|
2,566,600
|
|
|
3/4/2025
|
+0.20 / +0.99%
|
20.15
|
20.55
|
20.15
|
20.35
|
20.35
|
20.35
|
3,087,800
|
|
|
3/3/2025
|
+0.20 / +1.00%
|
20.00
|
20.15
|
19.85
|
20.15
|
20.01
|
20.15
|
1,831,300
|
|
|
2/28/2025
|
-0.25 / -1.24%
|
20.30
|
20.30
|
19.95
|
19.95
|
20.10
|
19.95
|
2,312,600
|
|
|
2/27/2025
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.05
|
20.20
|
20.19
|
20.20
|
2,872,600
|
|
|
2/26/2025
|
-0.25 / -1.22%
|
20.55
|
20.75
|
20.30
|
20.30
|
20.48
|
20.30
|
2,108,500
|
|
|
2/25/2025
|
+0.65 / +3.27%
|
19.95
|
20.70
|
19.95
|
20.55
|
20.44
|
20.55
|
5,920,700
|
|
|
2/24/2025
|
-0.10 / -0.50%
|
20.00
|
20.25
|
19.90
|
19.90
|
20.03
|
19.90
|
2,075,200
|
|
|
2/21/2025
|
+0.20 / +1.01%
|
19.75
|
20.35
|
19.75
|
20.00
|
20.09
|
20.00
|
2,578,900
|
|
|
2/20/2025
|
-0.20 / -1.00%
|
20.05
|
20.25
|
19.80
|
19.80
|
19.94
|
19.80
|
2,237,800
|
|
|
2/19/2025
|
+0.20 / +1.01%
|
19.80
|
20.15
|
19.80
|
20.00
|
19.98
|
20.00
|
2,586,700
|
|
|
2/18/2025
|
-0.15 / -0.75%
|
19.95
|
20.20
|
19.80
|
19.80
|
19.95
|
19.80
|
3,028,200
|
|
|
2/17/2025
|
-0.40 / -1.97%
|
20.40
|
20.80
|
19.85
|
19.95
|
20.31
|
19.95
|
4,063,800
|
|
|
2/14/2025
|
+0.20 / +0.99%
|
20.45
|
20.85
|
20.30
|
20.35
|
20.59
|
20.35
|
4,044,600
|
|
|
2/13/2025
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.00
|
20.15
|
20.14
|
20.15
|
2,138,000
|
|
|
2/12/2025
|
+0.30 / +1.51%
|
20.25
|
20.60
|
19.90
|
20.20
|
20.30
|
20.20
|
2,991,000
|
|
|
2/11/2025
|
+0.10 / +0.51%
|
19.95
|
20.35
|
19.90
|
19.90
|
20.10
|
19.90
|
2,687,800
|
|
|
2/10/2025
|
0.00 / 0.00%
|
19.85
|
20.25
|
19.55
|
19.80
|
20.00
|
19.80
|
2,787,800
|
|
|
2/7/2025
|
-0.20 / -1.00%
|
20.20
|
20.70
|
19.70
|
19.80
|
20.21
|
19.80
|
4,310,900
|
|
|
2/6/2025
|
+0.05 / +0.25%
|
20.00
|
20.40
|
19.70
|
20.00
|
19.98
|
20.00
|
3,708,800
|
|
|
2/5/2025
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
19.95
|
19.91
|
19.95
|
1,503,800
|
|
|
|