|
|
Closing price on 4/29/2025
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
656,100 |
| Split-adjusted Price |
15.55 |
There is no data on 5/1/2025. Display data on 4/29/2025 instead.
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.15 / -0.96%
|
15.60
|
15.70
|
15.40
|
15.55
|
15.53
|
15.55
|
656,100
|
|
|
4/28/2025
|
+0.55 / +3.63%
|
15.10
|
15.70
|
15.00
|
15.70
|
15.43
|
15.70
|
2,173,500
|
|
|
4/25/2025
|
+0.15 / +1.00%
|
15.10
|
15.65
|
15.10
|
15.15
|
15.34
|
15.15
|
1,476,400
|
|
|
4/24/2025
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.05
|
15.00
|
1,011,400
|
|
|
4/23/2025
|
+0.55 / +3.83%
|
14.70
|
14.90
|
14.20
|
14.90
|
14.56
|
14.90
|
1,291,900
|
|
|
4/22/2025
|
-0.85 / -5.59%
|
15.00
|
15.15
|
14.15
|
14.35
|
14.37
|
14.35
|
2,946,900
|
|
|
4/21/2025
|
-0.40 / -2.56%
|
15.65
|
15.70
|
15.15
|
15.20
|
15.36
|
15.20
|
924,600
|
|
|
4/18/2025
|
+0.10 / +0.65%
|
15.60
|
15.85
|
15.50
|
15.60
|
15.66
|
15.60
|
1,317,000
|
|
|
4/17/2025
|
+0.10 / +0.65%
|
15.10
|
15.55
|
15.10
|
15.50
|
15.37
|
15.50
|
671,800
|
|
|
4/16/2025
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.10
|
15.40
|
15.45
|
15.40
|
1,005,900
|
|
|
4/15/2025
|
-0.35 / -2.21%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.52
|
15.50
|
1,695,600
|
|
|
4/14/2025
|
+0.20 / +1.28%
|
15.85
|
15.95
|
15.55
|
15.85
|
15.73
|
15.85
|
1,623,300
|
|
|
4/11/2025
|
+0.75 / +5.03%
|
15.00
|
15.85
|
14.50
|
15.65
|
15.13
|
15.65
|
4,040,800
|
|
|
4/10/2025
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
208,800
|
|
|
4/9/2025
|
-1.05 / -7.00%
|
13.95
|
14.80
|
13.95
|
13.95
|
14.01
|
13.95
|
3,171,600
|
|
|
4/8/2025
|
-1.10 / -6.83%
|
15.10
|
15.60
|
15.00
|
15.00
|
15.04
|
15.00
|
1,261,200
|
|
|
4/4/2025
|
-1.20 / -6.94%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.15
|
16.10
|
4,158,400
|
|
|
4/3/2025
|
-1.30 / -6.99%
|
17.65
|
18.00
|
17.30
|
17.30
|
17.49
|
17.30
|
2,391,000
|
|
|
4/2/2025
|
-0.05 / -0.27%
|
18.85
|
18.95
|
18.40
|
18.60
|
18.72
|
18.60
|
1,095,900
|
|
|
4/1/2025
|
+0.10 / +0.54%
|
18.70
|
18.75
|
18.55
|
18.65
|
18.65
|
18.65
|
541,200
|
|
|
3/31/2025
|
+0.15 / +0.82%
|
18.35
|
18.75
|
18.20
|
18.55
|
18.47
|
18.55
|
1,613,200
|
|
|
3/28/2025
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.69
|
18.40
|
2,164,200
|
|
|
3/27/2025
|
-0.15 / -0.78%
|
19.15
|
19.25
|
19.00
|
19.00
|
19.09
|
19.00
|
876,600
|
|
|
3/26/2025
|
-0.10 / -0.52%
|
19.35
|
19.50
|
19.10
|
19.15
|
19.29
|
19.15
|
850,000
|
|
|
3/25/2025
|
+0.05 / +0.26%
|
19.40
|
19.45
|
19.20
|
19.25
|
19.31
|
19.25
|
857,800
|
|
|
3/24/2025
|
-0.05 / -0.26%
|
19.25
|
19.30
|
19.10
|
19.20
|
19.18
|
19.20
|
783,400
|
|
|
3/21/2025
|
-0.25 / -1.28%
|
19.50
|
19.55
|
19.20
|
19.25
|
19.34
|
19.25
|
962,900
|
|
|
3/20/2025
|
+0.15 / +0.78%
|
19.50
|
19.55
|
19.20
|
19.50
|
19.36
|
19.50
|
1,250,200
|
|
|
3/19/2025
|
-0.20 / -1.02%
|
19.50
|
19.65
|
19.30
|
19.35
|
19.40
|
19.35
|
1,525,300
|
|
|
3/18/2025
|
-0.05 / -0.26%
|
19.75
|
19.75
|
19.55
|
19.55
|
19.63
|
19.55
|
1,275,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|