|
Closing price on 6/16/2026
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.05 |
| Volume |
379,700 |
| Split-adjusted Price |
15.15 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2026
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.05
|
15.15
|
15.12
|
15.15
|
379,700
|
|
|
6/15/2026
|
+0.15 / +1.01%
|
15.00
|
15.15
|
14.95
|
15.05
|
15.07
|
15.05
|
620,400
|
|
|
6/12/2026
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.92
|
14.90
|
292,100
|
|
|
6/11/2026
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.75
|
14.95
|
14.86
|
14.95
|
407,700
|
|
|
6/10/2026
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.75
|
14.95
|
14.90
|
14.95
|
444,600
|
|
|
6/9/2026
|
-0.05 / -0.33%
|
14.85
|
14.95
|
14.70
|
14.90
|
14.82
|
14.90
|
615,700
|
|
|
6/8/2026
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.60
|
14.95
|
14.81
|
14.95
|
604,300
|
|
|
6/5/2026
|
-0.15 / -0.99%
|
14.95
|
15.05
|
14.90
|
14.95
|
14.95
|
14.95
|
596,100
|
|
|
6/4/2026
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.75
|
15.10
|
14.93
|
15.10
|
639,100
|
|
|
6/3/2026
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.95
|
15.00
|
15.01
|
15.00
|
373,300
|
|
|
6/2/2026
|
-0.05 / -0.33%
|
15.15
|
15.15
|
15.00
|
15.10
|
15.05
|
15.10
|
434,200
|
|
|
6/1/2026
|
+0.15 / +1.00%
|
15.00
|
15.40
|
15.00
|
15.15
|
15.15
|
15.15
|
610,400
|
|
|
5/29/2026
|
-0.15 / -0.99%
|
15.20
|
15.20
|
14.95
|
15.00
|
15.06
|
15.00
|
635,500
|
|
|
5/28/2026
|
-0.30 / -1.94%
|
15.45
|
15.50
|
15.15
|
15.15
|
15.30
|
15.15
|
631,300
|
|
|
5/27/2026
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.35
|
15.45
|
15.41
|
15.45
|
362,600
|
|
|
5/26/2026
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.35
|
15.45
|
15.40
|
15.45
|
423,900
|
|
|
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
|
|
|