|
|
Closing price on 3/21/2024
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.65 |
| Volume |
3,285,400 |
| Split-adjusted Price |
26.50 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
+0.85 / +3.31%
|
26.00
|
26.50
|
25.65
|
26.50
|
26.18
|
26.50
|
3,285,400
|
|
|
3/20/2024
|
+0.20 / +0.79%
|
25.50
|
25.65
|
25.25
|
25.65
|
25.43
|
25.65
|
1,937,400
|
|
|
3/19/2024
|
0.00 / 0.00%
|
25.65
|
26.00
|
25.45
|
25.45
|
25.76
|
25.45
|
1,798,800
|
|
|
3/18/2024
|
-1.00 / -3.78%
|
26.45
|
26.80
|
25.00
|
25.45
|
25.65
|
25.45
|
3,347,400
|
|
|
3/15/2024
|
+0.25 / +0.95%
|
26.20
|
27.05
|
26.00
|
26.45
|
26.68
|
26.45
|
4,960,100
|
|
|
3/14/2024
|
+0.55 / +2.14%
|
25.80
|
26.20
|
25.55
|
26.20
|
25.98
|
26.20
|
3,783,000
|
|
|
3/13/2024
|
+0.35 / +1.38%
|
25.70
|
25.70
|
25.30
|
25.65
|
25.54
|
25.65
|
1,708,100
|
|
|
3/12/2024
|
+0.30 / +1.20%
|
25.00
|
25.55
|
24.85
|
25.30
|
25.19
|
25.30
|
1,488,700
|
|
|
3/11/2024
|
-0.55 / -2.15%
|
25.55
|
25.60
|
25.00
|
25.00
|
25.33
|
25.00
|
1,406,900
|
|
|
3/8/2024
|
-0.60 / -2.29%
|
26.00
|
26.30
|
25.55
|
25.55
|
25.74
|
25.55
|
2,376,500
|
|
|
3/7/2024
|
+0.30 / +1.16%
|
25.85
|
26.15
|
25.75
|
26.15
|
25.89
|
26.15
|
1,710,122
|
|
|
3/6/2024
|
-0.55 / -2.08%
|
26.40
|
26.50
|
25.70
|
25.85
|
26.02
|
25.85
|
1,866,100
|
|
|
3/5/2024
|
-0.30 / -1.12%
|
26.30
|
26.70
|
26.15
|
26.40
|
26.40
|
26.40
|
2,210,300
|
|
|
3/4/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.65
|
26.70
|
26.79
|
26.70
|
1,274,700
|
|
|
3/1/2024
|
+1.10 / +4.28%
|
25.80
|
26.95
|
25.50
|
26.80
|
26.41
|
26.80
|
4,196,600
|
|
|
2/29/2024
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.45
|
25.70
|
25.66
|
25.70
|
1,950,400
|
|
|
2/28/2024
|
-0.20 / -0.77%
|
26.20
|
26.20
|
25.75
|
25.90
|
25.93
|
25.90
|
1,312,800
|
|
|
2/27/2024
|
+0.40 / +1.56%
|
25.85
|
26.40
|
25.80
|
26.10
|
26.08
|
26.10
|
1,721,300
|
|
|
2/26/2024
|
+0.35 / +1.38%
|
25.35
|
25.70
|
25.00
|
25.70
|
25.30
|
25.70
|
1,283,400
|
|
|
2/23/2024
|
-0.45 / -1.74%
|
25.80
|
25.90
|
25.05
|
25.35
|
25.53
|
25.35
|
1,516,600
|
|
|
2/22/2024
|
-0.15 / -0.58%
|
25.85
|
26.25
|
25.70
|
25.80
|
25.97
|
25.80
|
1,129,300
|
|
|
2/21/2024
|
+0.15 / +0.58%
|
25.70
|
26.15
|
25.60
|
25.95
|
25.83
|
25.95
|
1,430,600
|
|
|
2/20/2024
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.74
|
25.80
|
1,529,900
|
|
|
2/19/2024
|
+0.85 / +3.38%
|
26.50
|
26.50
|
25.85
|
26.00
|
26.06
|
26.00
|
2,266,400
|
|
|
2/16/2024
|
-0.30 / -1.00%
|
30.05
|
30.15
|
29.60
|
29.70
|
29.72
|
25.13
|
4,783,600
|
|
|
2/15/2024
|
+0.85 / +2.92%
|
29.50
|
30.20
|
29.25
|
30.00
|
29.92
|
25.39
|
4,729,200
|
|
|
2/7/2024
|
+0.25 / +0.87%
|
28.95
|
29.45
|
28.70
|
29.15
|
29.04
|
24.67
|
2,393,200
|
|
|
2/6/2024
|
-0.20 / -0.69%
|
29.15
|
29.35
|
28.85
|
28.90
|
29.02
|
24.46
|
1,572,400
|
|
|
2/5/2024
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.60
|
29.10
|
28.89
|
24.63
|
3,003,000
|
|
|
2/2/2024
|
-0.40 / -1.35%
|
29.70
|
29.90
|
29.20
|
29.30
|
29.49
|
24.79
|
2,838,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|