|
|
Closing price on 4/23/2024
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
19.20 |
| Volume |
1,205,000 |
| Split-adjusted Price |
19.50 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2024
|
-1.00 / -4.88%
|
20.70
|
20.90
|
19.20
|
19.50
|
20.18
|
19.50
|
1,205,000
|
|
|
4/22/2024
|
+0.35 / +1.74%
|
20.80
|
20.80
|
20.15
|
20.50
|
20.38
|
20.50
|
1,118,900
|
|
|
4/19/2024
|
-1.25 / -5.84%
|
20.50
|
21.30
|
20.10
|
20.15
|
20.53
|
20.15
|
2,004,300
|
|
|
4/17/2024
|
-0.55 / -2.51%
|
22.15
|
22.20
|
21.35
|
21.40
|
21.71
|
21.40
|
958,800
|
|
|
4/16/2024
|
-1.00 / -4.36%
|
22.90
|
22.90
|
21.35
|
21.95
|
21.93
|
21.95
|
2,344,800
|
|
|
4/15/2024
|
-1.70 / -6.90%
|
24.60
|
24.75
|
22.95
|
22.95
|
23.85
|
22.95
|
2,113,700
|
|
|
4/12/2024
|
+0.15 / +0.61%
|
24.55
|
24.80
|
24.55
|
24.65
|
24.64
|
24.65
|
738,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|