|
Closing price on 6/25/2025
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
1,522,100 |
| Split-adjusted Price |
16.70 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
-0.15 / -0.89%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.96
|
16.70
|
1,522,100
|
|
|
6/24/2025
|
-0.05 / -0.30%
|
17.00
|
17.10
|
16.85
|
16.85
|
16.95
|
16.85
|
1,173,900
|
|
|
6/23/2025
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.40
|
16.90
|
16.81
|
16.90
|
1,215,600
|
|
|
6/20/2025
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.76
|
16.70
|
1,798,300
|
|
|
6/19/2025
|
-0.25 / -1.47%
|
17.10
|
17.20
|
16.75
|
16.80
|
16.91
|
16.80
|
1,847,000
|
|
|
6/18/2025
|
-0.30 / -1.73%
|
17.35
|
17.70
|
17.05
|
17.05
|
17.32
|
17.05
|
2,542,200
|
|
|
6/17/2025
|
+0.05 / +0.29%
|
17.35
|
17.80
|
17.35
|
17.35
|
17.48
|
17.35
|
1,746,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
17.25
|
17.45
|
17.25
|
17.30
|
17.35
|
17.30
|
1,458,800
|
|
|
6/13/2025
|
+0.20 / +1.17%
|
17.00
|
17.85
|
16.70
|
17.30
|
17.26
|
17.30
|
4,719,400
|
|
|
6/12/2025
|
+0.05 / +0.29%
|
17.25
|
17.45
|
17.05
|
17.10
|
17.26
|
17.10
|
2,099,800
|
|
|
6/11/2025
|
+0.60 / +3.65%
|
16.50
|
17.20
|
16.40
|
17.05
|
16.79
|
17.05
|
2,003,000
|
|
|
6/10/2025
|
+0.10 / +0.61%
|
16.45
|
16.65
|
16.30
|
16.45
|
16.48
|
16.45
|
1,312,400
|
|
|
6/9/2025
|
-0.40 / -2.39%
|
16.75
|
16.75
|
16.35
|
16.35
|
16.59
|
16.35
|
1,527,500
|
|
|
6/6/2025
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.75
|
16.91
|
16.75
|
2,168,100
|
|
|
6/5/2025
|
0.00 / 0.00%
|
17.15
|
17.55
|
17.10
|
17.15
|
17.27
|
17.15
|
2,127,800
|
|
|
6/4/2025
|
+0.15 / +0.88%
|
17.05
|
17.45
|
17.05
|
17.15
|
17.23
|
17.15
|
2,104,400
|
|
|
6/3/2025
|
-0.05 / -0.29%
|
17.25
|
17.30
|
16.95
|
17.00
|
17.06
|
17.00
|
1,561,100
|
|
|
6/2/2025
|
+0.35 / +2.10%
|
16.70
|
17.20
|
16.65
|
17.05
|
17.01
|
17.05
|
2,618,900
|
|
|
5/30/2025
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.76
|
16.70
|
1,228,100
|
|
|
5/29/2025
|
+0.20 / +1.19%
|
16.95
|
17.05
|
16.70
|
17.00
|
16.85
|
17.00
|
1,588,100
|
|
|
5/28/2025
|
-0.30 / -1.75%
|
17.30
|
17.30
|
16.65
|
16.80
|
16.94
|
16.80
|
2,544,800
|
|
|
5/27/2025
|
+0.35 / +2.09%
|
16.85
|
17.40
|
16.75
|
17.10
|
17.11
|
17.10
|
3,022,000
|
|
|
5/26/2025
|
+0.45 / +2.76%
|
16.60
|
16.90
|
16.05
|
16.75
|
16.57
|
16.75
|
2,517,000
|
|
|
5/23/2025
|
+0.25 / +1.56%
|
16.10
|
16.75
|
15.90
|
16.30
|
16.42
|
16.30
|
3,230,500
|
|
|
5/22/2025
|
-0.50 / -3.02%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.28
|
16.05
|
1,982,500
|
|
|
5/21/2025
|
+0.55 / +3.44%
|
16.10
|
16.55
|
16.00
|
16.55
|
16.30
|
16.55
|
2,968,700
|
|
|
5/20/2025
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.95
|
16.00
|
16.03
|
16.00
|
837,500
|
|
|
5/19/2025
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.00
|
16.05
|
16.00
|
973,900
|
|
|
5/16/2025
|
-0.35 / -2.13%
|
16.50
|
16.55
|
16.05
|
16.05
|
16.26
|
16.05
|
1,408,500
|
|
|
5/15/2025
|
+0.30 / +1.86%
|
16.20
|
16.45
|
15.95
|
16.40
|
16.26
|
16.40
|
2,016,800
|
|
|
|