|
|
Closing price on 8/15/2025
|
|
| Open |
20.35 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
5,052,500 |
| Split-adjusted Price |
19.70 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.55 / -2.72%
|
20.35
|
20.50
|
19.50
|
19.70
|
19.98
|
19.70
|
5,052,500
|
|
|
8/14/2025
|
-0.15 / -0.74%
|
20.55
|
20.65
|
20.00
|
20.25
|
20.32
|
20.25
|
3,979,400
|
|
|
8/13/2025
|
+0.90 / +4.62%
|
19.70
|
20.50
|
19.55
|
20.40
|
20.10
|
20.40
|
9,002,800
|
|
|
8/12/2025
|
-0.10 / -0.51%
|
19.85
|
19.85
|
19.10
|
19.50
|
19.40
|
19.50
|
3,681,800
|
|
|
8/11/2025
|
+0.25 / +1.29%
|
19.60
|
20.20
|
19.50
|
19.60
|
19.79
|
19.60
|
3,570,700
|
|
|
8/8/2025
|
-0.30 / -1.53%
|
19.80
|
19.80
|
19.00
|
19.35
|
19.41
|
19.35
|
3,941,700
|
|
|
8/7/2025
|
+0.85 / +4.52%
|
19.20
|
19.65
|
18.90
|
19.65
|
19.29
|
19.65
|
6,235,300
|
|
|
8/6/2025
|
+0.30 / +1.62%
|
18.80
|
18.85
|
18.55
|
18.80
|
18.72
|
18.80
|
2,801,300
|
|
|
8/5/2025
|
-0.85 / -4.39%
|
19.70
|
19.70
|
18.10
|
18.50
|
19.18
|
18.50
|
7,605,700
|
|
|
8/4/2025
|
+1.25 / +6.91%
|
18.10
|
19.35
|
18.00
|
19.35
|
18.80
|
19.35
|
6,116,800
|
|
|
8/1/2025
|
+0.10 / +0.56%
|
18.50
|
18.60
|
18.05
|
18.10
|
18.28
|
18.10
|
3,220,700
|
|
|
7/31/2025
|
-0.10 / -0.55%
|
18.30
|
18.35
|
17.70
|
18.00
|
18.02
|
18.00
|
3,064,600
|
|
|
7/30/2025
|
+0.25 / +1.40%
|
17.85
|
18.20
|
17.70
|
18.10
|
17.99
|
18.10
|
2,609,500
|
|
|
7/29/2025
|
-1.00 / -5.31%
|
19.05
|
19.40
|
17.85
|
17.85
|
18.81
|
17.85
|
8,364,500
|
|
|
7/28/2025
|
+0.45 / +2.45%
|
18.70
|
18.85
|
18.45
|
18.85
|
18.70
|
18.85
|
4,528,400
|
|
|
7/25/2025
|
+0.35 / +1.94%
|
18.20
|
18.60
|
18.20
|
18.40
|
18.44
|
18.40
|
4,041,700
|
|
|
7/24/2025
|
-0.15 / -0.82%
|
18.20
|
18.30
|
17.95
|
18.05
|
18.10
|
18.05
|
2,059,500
|
|
|
7/23/2025
|
+0.15 / +0.83%
|
18.10
|
18.70
|
18.10
|
18.20
|
18.32
|
18.20
|
4,439,500
|
|
|
7/22/2025
|
+0.05 / +0.28%
|
18.20
|
18.20
|
17.85
|
18.05
|
17.96
|
18.05
|
2,075,900
|
|
|
7/21/2025
|
-0.25 / -1.37%
|
18.40
|
18.70
|
18.00
|
18.00
|
18.26
|
18.00
|
3,284,900
|
|
|
7/18/2025
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.85
|
18.25
|
18.17
|
18.25
|
5,024,200
|
|
|
7/17/2025
|
-0.10 / -0.55%
|
18.35
|
18.35
|
17.75
|
17.95
|
17.97
|
17.95
|
3,222,400
|
|
|
7/16/2025
|
+0.90 / +5.25%
|
17.05
|
18.15
|
17.05
|
18.05
|
17.88
|
18.05
|
5,349,700
|
|
|
7/15/2025
|
-0.25 / -1.44%
|
17.60
|
17.60
|
17.15
|
17.15
|
17.42
|
17.15
|
1,869,200
|
|
|
7/14/2025
|
+0.25 / +1.46%
|
17.20
|
17.55
|
16.85
|
17.40
|
17.13
|
17.40
|
2,628,100
|
|
|
7/11/2025
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.10
|
17.15
|
17.21
|
17.15
|
2,116,900
|
|
|
7/10/2025
|
-0.10 / -0.57%
|
17.60
|
17.65
|
17.30
|
17.35
|
17.47
|
17.35
|
2,277,100
|
|
|
7/9/2025
|
+0.05 / +0.29%
|
17.55
|
17.75
|
17.30
|
17.45
|
17.56
|
17.45
|
4,256,300
|
|
|
7/8/2025
|
+0.10 / +0.58%
|
17.35
|
17.50
|
17.25
|
17.40
|
17.37
|
17.40
|
2,626,400
|
|
|
7/7/2025
|
+0.25 / +1.47%
|
17.30
|
17.40
|
17.05
|
17.30
|
17.18
|
17.30
|
1,702,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|