|
|
Closing price on 5/25/2026
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
365,200 |
| Split-adjusted Price |
15.45 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.40
|
15.45
|
365,200
|
|
|
5/22/2026
|
+0.15 / +0.98%
|
15.30
|
15.45
|
15.30
|
15.45
|
15.38
|
15.45
|
529,000
|
|
|
5/21/2026
|
-0.25 / -1.61%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.38
|
15.30
|
283,000
|
|
|
5/20/2026
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.00
|
15.55
|
15.31
|
15.55
|
869,600
|
|
|
5/19/2026
|
-0.30 / -1.89%
|
15.80
|
15.85
|
15.55
|
15.60
|
15.68
|
15.60
|
546,200
|
|
|
5/18/2026
|
+0.35 / +2.25%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.64
|
15.90
|
1,014,700
|
|
|
5/15/2026
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.55
|
15.55
|
15.61
|
15.55
|
391,000
|
|
|
5/14/2026
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.70
|
15.70
|
15.73
|
15.70
|
305,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.60
|
15.75
|
15.64
|
15.75
|
679,100
|
|
|
5/12/2026
|
-0.15 / -0.94%
|
15.85
|
15.85
|
15.70
|
15.75
|
15.78
|
15.75
|
368,000
|
|
|
5/11/2026
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.65
|
15.90
|
15.78
|
15.90
|
800,600
|
|
|
5/8/2026
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.80
|
15.80
|
15.85
|
15.80
|
743,700
|
|
|
5/7/2026
|
-0.20 / -1.24%
|
16.20
|
16.25
|
15.95
|
15.95
|
16.04
|
15.95
|
689,000
|
|
|
5/6/2026
|
+0.05 / +0.31%
|
16.10
|
16.20
|
15.95
|
16.15
|
16.06
|
16.15
|
472,400
|
|
|
5/5/2026
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.11
|
16.10
|
657,700
|
|
|
5/4/2026
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.95
|
16.30
|
16.13
|
16.30
|
1,392,300
|
|
|
4/29/2026
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.99
|
16.10
|
477,900
|
|
|
4/28/2026
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.85
|
16.00
|
15.98
|
16.00
|
540,900
|
|
|
4/24/2026
|
-0.20 / -1.23%
|
16.15
|
16.25
|
15.90
|
16.00
|
16.03
|
16.00
|
551,500
|
|
|
4/23/2026
|
+0.05 / +0.31%
|
16.10
|
16.35
|
15.75
|
16.20
|
16.00
|
16.20
|
1,315,400
|
|
|
4/22/2026
|
+0.15 / +0.94%
|
16.00
|
16.15
|
15.90
|
16.15
|
16.04
|
16.15
|
614,000
|
|
|
4/21/2026
|
-0.25 / -1.54%
|
16.35
|
16.35
|
16.00
|
16.00
|
16.15
|
16.00
|
1,089,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.25
|
16.25
|
16.29
|
16.25
|
456,600
|
|
|
4/17/2026
|
-0.10 / -0.61%
|
16.45
|
16.55
|
16.20
|
16.25
|
16.31
|
16.25
|
664,700
|
|
|
4/16/2026
|
-0.20 / -1.21%
|
16.45
|
16.50
|
16.20
|
16.35
|
16.31
|
16.35
|
1,379,700
|
|
|
4/15/2026
|
-0.30 / -1.78%
|
17.00
|
17.10
|
16.55
|
16.55
|
16.76
|
16.55
|
1,475,100
|
|
|
4/14/2026
|
+0.40 / +2.43%
|
16.45
|
16.85
|
16.25
|
16.85
|
16.61
|
16.85
|
2,140,600
|
|
|
4/13/2026
|
+0.10 / +0.61%
|
16.25
|
16.70
|
16.15
|
16.45
|
16.52
|
16.45
|
1,880,400
|
|
|
4/10/2026
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.35
|
16.43
|
16.35
|
925,200
|
|
|
4/9/2026
|
+0.35 / +2.17%
|
16.00
|
16.65
|
15.90
|
16.45
|
16.41
|
16.45
|
4,186,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|