|
Closing price on 9/15/2026
|
|
| Open |
12.75 |
| High |
13.15 |
| Low |
12.75 |
| Volume |
378,800 |
| Split-adjusted Price |
13.15 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
+0.20 / +1.54%
|
12.75
|
13.15
|
12.75
|
13.15
|
12.98
|
13.15
|
378,800
|
|
|
9/14/2026
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.65
|
12.95
|
12.84
|
12.95
|
510,700
|
|
|
9/11/2026
|
-0.20 / -1.51%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.02
|
13.05
|
680,900
|
|
|
9/10/2026
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.16
|
13.25
|
360,800
|
|
|
9/9/2026
|
-0.20 / -1.50%
|
13.25
|
13.30
|
13.15
|
13.15
|
13.19
|
13.15
|
443,600
|
|
|
9/8/2026
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.20
|
13.35
|
13.30
|
13.35
|
295,300
|
|
|
9/7/2026
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.10
|
13.35
|
13.21
|
13.35
|
524,300
|
|
|
9/4/2026
|
+0.15 / +1.14%
|
13.35
|
13.40
|
13.20
|
13.35
|
13.29
|
13.35
|
582,500
|
|
|
9/3/2026
|
-0.45 / -3.30%
|
13.60
|
13.65
|
13.20
|
13.20
|
13.39
|
13.20
|
715,600
|
|
|
8/28/2026
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.55
|
13.65
|
13.63
|
13.65
|
547,700
|
|
|
8/27/2026
|
-0.15 / -1.09%
|
13.75
|
13.85
|
13.60
|
13.65
|
13.68
|
13.65
|
414,300
|
|
|
8/26/2026
|
+0.10 / +0.73%
|
13.70
|
13.85
|
13.55
|
13.80
|
13.68
|
13.80
|
501,900
|
|
|
8/25/2026
|
-0.10 / -0.72%
|
13.95
|
14.15
|
13.70
|
13.70
|
13.90
|
13.70
|
874,800
|
|
|
8/24/2026
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.88
|
13.80
|
752,100
|
|
|
8/21/2026
|
+0.35 / +2.59%
|
13.50
|
13.90
|
13.30
|
13.85
|
13.65
|
13.85
|
820,100
|
|
|
8/20/2026
|
-0.15 / -1.10%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.51
|
13.50
|
713,800
|
|
|
8/19/2026
|
-0.15 / -1.09%
|
13.85
|
13.85
|
13.40
|
13.65
|
13.59
|
13.65
|
806,900
|
|
|
8/18/2026
|
-0.05 / -0.36%
|
13.85
|
14.10
|
13.65
|
13.80
|
13.85
|
13.80
|
1,057,600
|
|
|
8/17/2026
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.85
|
13.86
|
13.85
|
885,900
|
|
|
8/14/2026
|
-0.65 / -4.51%
|
14.25
|
14.35
|
13.60
|
13.75
|
13.84
|
13.75
|
2,180,400
|
|
|
8/13/2026
|
+0.15 / +1.05%
|
14.65
|
14.70
|
14.20
|
14.40
|
14.48
|
14.40
|
2,236,500
|
|
|
8/12/2026
|
+0.90 / +6.74%
|
13.50
|
14.25
|
13.50
|
14.25
|
14.19
|
14.25
|
4,356,900
|
|
|
8/11/2026
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.35
|
13.35
|
13.46
|
13.35
|
550,300
|
|
|
8/10/2026
|
+0.25 / +1.89%
|
13.45
|
13.45
|
13.30
|
13.45
|
13.35
|
13.45
|
536,000
|
|
|
8/7/2026
|
-0.20 / -1.49%
|
13.20
|
13.45
|
13.20
|
13.20
|
13.29
|
13.20
|
618,600
|
|
|
8/6/2026
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.15
|
13.40
|
13.29
|
13.40
|
599,500
|
|
|
8/5/2026
|
-0.30 / -2.18%
|
13.75
|
13.95
|
13.45
|
13.45
|
13.56
|
13.45
|
687,600
|
|
|
8/4/2026
|
+0.35 / +2.61%
|
13.50
|
13.75
|
13.40
|
13.75
|
13.64
|
13.75
|
799,900
|
|
|
8/3/2026
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.27
|
13.40
|
880,800
|
|
|
7/31/2026
|
-0.30 / -2.24%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.24
|
13.10
|
539,300
|
|
|