|
|
Closing price on 4/11/2024
|
|
| Open |
24.40 |
| High |
24.75 |
| Low |
24.20 |
| Volume |
1,157,400 |
| Split-adjusted Price |
24.50 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2024
|
-0.30 / -1.21%
|
24.40
|
24.75
|
24.20
|
24.50
|
24.52
|
24.50
|
1,157,400
|
|
|
4/10/2024
|
-0.40 / -1.59%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.01
|
24.80
|
815,700
|
|
|
4/9/2024
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.02
|
25.20
|
1,002,700
|
|
|
4/8/2024
|
-0.30 / -1.19%
|
25.25
|
25.40
|
25.00
|
25.00
|
25.19
|
25.00
|
1,141,000
|
|
|
4/5/2024
|
-0.30 / -1.17%
|
25.40
|
25.60
|
25.30
|
25.30
|
25.44
|
25.30
|
1,601,600
|
|
|
4/4/2024
|
-0.50 / -1.92%
|
26.05
|
26.35
|
25.60
|
25.60
|
25.81
|
25.60
|
1,446,900
|
|
|
4/3/2024
|
-0.20 / -0.76%
|
26.30
|
26.75
|
26.00
|
26.10
|
26.43
|
26.10
|
2,272,100
|
|
|
4/2/2024
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.75
|
26.30
|
26.02
|
26.30
|
1,848,400
|
|
|
4/1/2024
|
0.00 / 0.00%
|
26.20
|
26.75
|
25.90
|
26.20
|
26.18
|
26.20
|
2,284,600
|
|
|
3/29/2024
|
-0.40 / -1.50%
|
26.90
|
26.90
|
26.15
|
26.20
|
26.38
|
26.20
|
1,404,100
|
|
|
3/28/2024
|
-0.35 / -1.30%
|
27.05
|
27.05
|
26.50
|
26.60
|
26.63
|
26.60
|
1,456,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.40
|
26.95
|
26.92
|
26.95
|
2,269,000
|
|
|
3/26/2024
|
+0.55 / +2.08%
|
26.40
|
26.95
|
26.10
|
26.95
|
26.55
|
26.95
|
1,681,300
|
|
|
3/25/2024
|
-0.25 / -0.94%
|
26.80
|
27.35
|
26.20
|
26.40
|
26.78
|
26.40
|
3,240,700
|
|
|
3/22/2024
|
+0.15 / +0.57%
|
27.15
|
27.20
|
26.50
|
26.65
|
26.89
|
26.65
|
4,310,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|