|
Closing price on 6/18/2024
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
1,738,500 |
| Split-adjusted Price |
22.00 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
-0.15 / -0.68%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.19
|
22.00
|
1,738,500
|
|
|
6/17/2024
|
+0.15 / +0.68%
|
22.15
|
22.40
|
22.00
|
22.15
|
22.20
|
22.15
|
1,836,700
|
|
|
6/14/2024
|
-0.80 / -3.51%
|
22.80
|
23.40
|
22.00
|
22.00
|
22.95
|
22.00
|
3,807,400
|
|
|
6/13/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
22.80
|
22.91
|
22.80
|
2,339,100
|
|
|
6/12/2024
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.50
|
22.80
|
22.67
|
22.80
|
2,648,900
|
|
|
6/11/2024
|
-0.50 / -2.14%
|
23.45
|
23.50
|
22.80
|
22.85
|
23.03
|
22.85
|
2,352,000
|
|
|
6/10/2024
|
+0.35 / +1.52%
|
23.35
|
23.95
|
23.30
|
23.35
|
23.58
|
23.35
|
4,641,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
23.20
|
23.25
|
22.90
|
23.00
|
23.00
|
23.00
|
1,632,400
|
|
|
6/6/2024
|
-0.30 / -1.29%
|
23.50
|
23.70
|
22.85
|
23.00
|
23.27
|
23.00
|
2,128,500
|
|
|
6/5/2024
|
-0.20 / -0.85%
|
23.70
|
23.85
|
23.30
|
23.30
|
23.52
|
23.30
|
3,180,800
|
|
|
6/4/2024
|
+0.60 / +2.62%
|
23.10
|
23.75
|
22.90
|
23.50
|
23.45
|
23.50
|
5,468,900
|
|
|
6/3/2024
|
+0.35 / +1.55%
|
22.75
|
23.10
|
22.70
|
22.90
|
22.88
|
22.90
|
1,983,500
|
|
|
5/31/2024
|
-0.25 / -1.10%
|
23.20
|
23.20
|
22.55
|
22.55
|
22.80
|
22.55
|
1,943,200
|
|
|
5/30/2024
|
-0.15 / -0.65%
|
22.45
|
23.40
|
22.45
|
22.80
|
22.86
|
22.80
|
2,836,800
|
|
|
5/29/2024
|
+0.30 / +1.32%
|
22.65
|
23.50
|
22.55
|
22.95
|
22.98
|
22.95
|
4,402,000
|
|
|
5/28/2024
|
+0.55 / +2.49%
|
22.10
|
22.65
|
22.10
|
22.65
|
22.43
|
22.65
|
2,175,800
|
|
|
5/27/2024
|
+0.25 / +1.14%
|
22.00
|
22.35
|
21.85
|
22.10
|
22.09
|
22.10
|
1,363,300
|
|
|
5/24/2024
|
-0.55 / -2.46%
|
22.30
|
22.85
|
21.70
|
21.85
|
22.26
|
21.85
|
3,476,300
|
|
|
5/23/2024
|
+0.15 / +0.67%
|
22.25
|
22.55
|
22.15
|
22.40
|
22.33
|
22.40
|
2,046,400
|
|
|
5/22/2024
|
-0.35 / -1.55%
|
22.80
|
22.85
|
22.20
|
22.25
|
22.52
|
22.25
|
2,561,800
|
|
|
5/21/2024
|
-0.25 / -1.09%
|
22.85
|
22.90
|
22.35
|
22.60
|
22.59
|
22.60
|
1,990,600
|
|
|
5/20/2024
|
+0.70 / +3.16%
|
22.50
|
22.95
|
22.35
|
22.85
|
22.74
|
22.85
|
3,441,300
|
|
|
5/17/2024
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.90
|
22.15
|
22.22
|
22.15
|
2,691,500
|
|
|
5/16/2024
|
-0.05 / -0.22%
|
22.50
|
22.65
|
22.25
|
22.25
|
22.41
|
22.25
|
1,700,300
|
|
|
5/15/2024
|
+0.50 / +2.29%
|
21.80
|
22.40
|
21.80
|
22.30
|
22.14
|
22.30
|
2,314,600
|
|
|
5/14/2024
|
-0.05 / -0.23%
|
21.90
|
22.20
|
21.75
|
21.80
|
21.91
|
21.80
|
1,313,100
|
|
|
5/13/2024
|
-0.10 / -0.46%
|
22.00
|
22.20
|
21.60
|
21.85
|
21.95
|
21.85
|
1,474,600
|
|
|
5/10/2024
|
-0.35 / -1.57%
|
22.50
|
22.50
|
21.85
|
21.95
|
22.06
|
21.95
|
2,321,400
|
|
|
5/9/2024
|
-0.30 / -1.33%
|
22.80
|
22.85
|
22.05
|
22.30
|
22.42
|
22.30
|
1,723,400
|
|
|
5/8/2024
|
+0.80 / +3.67%
|
21.45
|
22.90
|
21.10
|
22.60
|
21.82
|
22.60
|
4,603,250
|
|
|
|