|
Closing price on 7/28/2026
|
|
| Open |
13.00 |
| High |
13.15 |
| Low |
12.70 |
| Volume |
869,700 |
| Split-adjusted Price |
13.15 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.70
|
13.15
|
12.97
|
13.15
|
869,700
|
|
|
7/27/2026
|
-0.35 / -2.60%
|
13.45
|
13.45
|
12.95
|
13.10
|
13.12
|
13.10
|
467,400
|
|
|
7/24/2026
|
-0.20 / -1.47%
|
13.40
|
13.55
|
13.30
|
13.45
|
13.38
|
13.45
|
408,800
|
|
|
7/23/2026
|
+0.45 / +3.41%
|
13.40
|
13.65
|
12.80
|
13.65
|
13.23
|
13.65
|
1,003,400
|
|
|
7/22/2026
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.90
|
13.20
|
13.04
|
13.20
|
813,400
|
|
|
7/21/2026
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.12
|
13.20
|
780,800
|
|
|
7/20/2026
|
-0.30 / -2.19%
|
13.65
|
13.70
|
12.95
|
13.40
|
13.27
|
13.40
|
858,800
|
|
|
7/17/2026
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.45
|
13.70
|
13.65
|
13.70
|
304,200
|
|
|
7/16/2026
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.25
|
13.70
|
13.53
|
13.70
|
533,100
|
|
|
7/15/2026
|
-0.25 / -1.79%
|
13.85
|
14.00
|
13.65
|
13.70
|
13.75
|
13.70
|
430,800
|
|
|
7/14/2026
|
-0.05 / -0.36%
|
13.85
|
14.05
|
13.80
|
13.95
|
13.93
|
13.95
|
508,600
|
|
|
7/13/2026
|
-0.35 / -2.44%
|
14.35
|
14.35
|
13.70
|
14.00
|
13.96
|
14.00
|
814,300
|
|
|
7/10/2026
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.15
|
14.35
|
14.28
|
14.35
|
685,100
|
|
|
7/9/2026
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.38
|
14.45
|
371,900
|
|
|
7/8/2026
|
-0.05 / -0.34%
|
14.40
|
14.65
|
14.40
|
14.50
|
14.48
|
14.50
|
561,200
|
|
|
7/7/2026
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.20
|
14.55
|
14.37
|
14.55
|
584,900
|
|
|
7/6/2026
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.60
|
14.49
|
14.60
|
577,800
|
|
|
7/3/2026
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.55
|
14.70
|
14.64
|
14.70
|
511,700
|
|
|
7/2/2026
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.65
|
14.80
|
14.74
|
14.80
|
359,200
|
|
|
7/1/2026
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.65
|
14.85
|
14.74
|
14.85
|
416,300
|
|
|
6/30/2026
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.70
|
14.85
|
14.79
|
14.85
|
327,400
|
|
|
6/29/2026
|
+0.15 / +1.02%
|
14.70
|
14.95
|
14.55
|
14.85
|
14.78
|
14.85
|
601,100
|
|
|
6/26/2026
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.55
|
14.70
|
14.64
|
14.70
|
509,200
|
|
|
6/25/2026
|
+0.35 / +2.41%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.65
|
14.90
|
654,700
|
|
|
6/24/2026
|
-0.35 / -2.35%
|
14.75
|
14.85
|
14.55
|
14.55
|
14.66
|
14.55
|
765,600
|
|
|
6/23/2026
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.82
|
14.90
|
920,700
|
|
|
6/22/2026
|
+0.05 / +0.33%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.94
|
15.00
|
808,400
|
|
|
6/19/2026
|
-0.20 / -1.32%
|
15.05
|
15.15
|
14.95
|
14.95
|
15.01
|
14.95
|
278,400
|
|
|
6/18/2026
|
-0.10 / -0.66%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.11
|
15.15
|
405,500
|
|
|
6/17/2026
|
+0.10 / +0.66%
|
15.15
|
15.25
|
15.10
|
15.25
|
15.18
|
15.25
|
518,100
|
|
|