|
Closing price on 3/4/2025
|
|
| Open |
20.15 |
| High |
20.55 |
| Low |
20.15 |
| Volume |
3,087,800 |
| Split-adjusted Price |
20.35 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2025
|
+0.90 / +4.70%
|
19.30
|
20.15
|
19.20
|
20.05
|
19.85
|
20.05
|
4,996,300
|
|
|
2/3/2025
|
+0.15 / +0.79%
|
18.65
|
19.65
|
18.65
|
19.15
|
19.23
|
19.15
|
3,237,600
|
|
|
1/24/2025
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.75
|
19.00
|
18.91
|
19.00
|
1,667,100
|
|
|
1/23/2025
|
+0.35 / +1.87%
|
18.80
|
19.20
|
18.70
|
19.05
|
18.93
|
19.05
|
1,812,400
|
|
|
1/22/2025
|
-0.20 / -1.06%
|
18.95
|
19.05
|
18.70
|
18.70
|
18.87
|
18.70
|
1,442,400
|
|
|
1/21/2025
|
+0.15 / +0.80%
|
18.80
|
19.00
|
18.60
|
18.90
|
18.79
|
18.90
|
1,771,200
|
|
|
1/20/2025
|
-0.35 / -1.83%
|
19.10
|
19.40
|
18.70
|
18.75
|
19.00
|
18.75
|
2,281,000
|
|
|
1/17/2025
|
+0.30 / +1.60%
|
18.90
|
19.30
|
18.65
|
19.10
|
19.03
|
19.10
|
2,427,700
|
|
|
1/16/2025
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.65
|
18.80
|
18.85
|
18.80
|
1,969,000
|
|
|
1/15/2025
|
+0.95 / +5.29%
|
18.00
|
19.15
|
18.00
|
18.90
|
18.67
|
18.90
|
3,775,900
|
|
|
|