|
Closing price on 10/10/2025
|
|
Open |
32.75 |
High |
33.00 |
Low |
32.25 |
Volume |
5,841,600 |
Split-adjusted Price |
32.45 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2025
|
0.00 / 0.00%
|
32.75
|
33.00
|
32.25
|
32.45
|
32.52
|
32.45
|
5,841,600
|
|
10/9/2025
|
+0.05 / +0.15%
|
32.60
|
33.05
|
32.00
|
32.45
|
32.32
|
32.45
|
4,601,600
|
|
10/8/2025
|
+0.15 / +0.47%
|
32.90
|
32.90
|
31.70
|
32.40
|
32.16
|
32.40
|
7,474,900
|
|
10/7/2025
|
-0.75 / -2.27%
|
33.30
|
33.30
|
32.25
|
32.25
|
32.59
|
32.25
|
3,144,100
|
|
10/6/2025
|
+1.25 / +3.94%
|
31.90
|
33.00
|
31.70
|
33.00
|
32.36
|
33.00
|
3,922,700
|
|
10/3/2025
|
-1.25 / -3.79%
|
33.00
|
33.00
|
31.45
|
31.75
|
32.09
|
31.75
|
6,795,900
|
|
10/2/2025
|
-0.70 / -2.08%
|
33.70
|
33.90
|
32.95
|
33.00
|
33.34
|
33.00
|
4,391,000
|
|
10/1/2025
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.35
|
33.70
|
33.65
|
33.70
|
3,011,300
|
|
9/30/2025
|
-0.45 / -1.31%
|
34.30
|
34.90
|
33.55
|
33.80
|
34.12
|
33.80
|
17,693,231
|
|
9/29/2025
|
-0.25 / -0.72%
|
34.65
|
34.95
|
34.00
|
34.25
|
34.38
|
34.25
|
2,799,400
|
|
9/26/2025
|
+0.80 / +2.37%
|
33.65
|
35.00
|
33.65
|
34.50
|
34.29
|
34.50
|
10,125,300
|
|
9/25/2025
|
-0.25 / -0.74%
|
34.05
|
34.35
|
33.55
|
33.70
|
33.89
|
33.70
|
6,273,200
|
|
9/24/2025
|
+0.55 / +1.65%
|
33.55
|
34.15
|
33.35
|
33.95
|
33.71
|
33.95
|
4,292,500
|
|
9/23/2025
|
-0.60 / -1.76%
|
34.30
|
34.30
|
33.40
|
33.40
|
33.75
|
33.40
|
2,941,200
|
|
9/22/2025
|
-0.30 / -0.87%
|
34.10
|
34.65
|
33.10
|
34.00
|
33.91
|
34.00
|
5,622,300
|
|
9/19/2025
|
+0.90 / +2.69%
|
33.60
|
34.30
|
33.30
|
34.30
|
33.73
|
34.30
|
3,270,600
|
|
9/18/2025
|
-0.10 / -0.30%
|
33.70
|
33.75
|
33.05
|
33.40
|
33.37
|
33.40
|
3,318,900
|
|
9/17/2025
|
-0.80 / -2.33%
|
34.35
|
34.40
|
33.50
|
33.50
|
33.88
|
33.50
|
4,472,600
|
|
9/16/2025
|
-0.55 / -1.58%
|
35.10
|
35.10
|
34.20
|
34.30
|
34.61
|
34.30
|
4,826,500
|
|
9/15/2025
|
+0.05 / +0.14%
|
34.60
|
35.10
|
34.60
|
34.85
|
34.81
|
34.85
|
3,294,200
|
|
9/12/2025
|
-0.20 / -0.57%
|
35.00
|
35.50
|
34.70
|
34.80
|
34.99
|
34.80
|
3,361,100
|
|
9/11/2025
|
+0.30 / +0.86%
|
34.40
|
35.00
|
33.30
|
35.00
|
34.08
|
35.00
|
6,149,900
|
|
9/10/2025
|
-0.10 / -0.29%
|
34.90
|
35.05
|
34.50
|
34.70
|
34.68
|
34.70
|
3,199,300
|
|
9/9/2025
|
0.00 / 0.00%
|
35.00
|
35.15
|
34.60
|
34.80
|
34.81
|
34.80
|
4,220,800
|
|
9/8/2025
|
-0.65 / -1.83%
|
35.15
|
36.10
|
34.30
|
34.80
|
34.93
|
34.80
|
7,426,000
|
|
9/5/2025
|
-1.30 / -3.54%
|
36.95
|
37.50
|
35.45
|
35.45
|
36.71
|
35.45
|
12,748,300
|
|
9/4/2025
|
-0.25 / -0.68%
|
37.10
|
37.60
|
36.55
|
36.75
|
37.06
|
36.75
|
5,226,700
|
|
9/3/2025
|
+0.50 / +1.37%
|
36.60
|
38.10
|
36.55
|
37.00
|
37.27
|
37.00
|
7,773,600
|
|
8/29/2025
|
+0.60 / +1.67%
|
36.00
|
37.25
|
35.60
|
36.50
|
36.35
|
36.50
|
9,486,700
|
|
8/28/2025
|
-0.10 / -0.28%
|
36.10
|
36.15
|
35.10
|
35.90
|
35.49
|
35.90
|
4,963,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
146,300
|
5.90
|
-1.67%
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|