|
|
Closing price on 3/6/2026
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
1,007,300 |
| Split-adjusted Price |
16.95 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.60
|
16.95
|
16.82
|
16.95
|
1,007,300
|
|
|
3/5/2026
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.70
|
17.25
|
17.03
|
17.25
|
1,510,900
|
|
|
3/4/2026
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.15
|
17.00
|
16.67
|
17.00
|
2,406,700
|
|
|
3/3/2026
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.20
|
17.05
|
17.20
|
2,446,400
|
|
|
3/2/2026
|
-0.40 / -2.26%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.22
|
17.30
|
2,392,100
|
|
|
2/27/2026
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.65
|
17.70
|
17.75
|
17.70
|
984,000
|
|
|
2/26/2026
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.75
|
17.70
|
835,500
|
|
|
2/25/2026
|
+0.35 / +1.99%
|
17.60
|
18.10
|
17.60
|
17.95
|
17.90
|
17.95
|
2,966,000
|
|
|
2/24/2026
|
+0.05 / +0.28%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.57
|
17.60
|
943,700
|
|
|
2/23/2026
|
+0.20 / +1.15%
|
17.40
|
17.65
|
17.30
|
17.55
|
17.49
|
17.55
|
890,200
|
|
|
2/13/2026
|
+0.05 / +0.29%
|
17.25
|
17.35
|
17.05
|
17.35
|
17.24
|
17.35
|
634,600
|
|
|
2/12/2026
|
+0.10 / +0.58%
|
17.25
|
17.35
|
17.00
|
17.30
|
17.15
|
17.30
|
528,800
|
|
|
2/11/2026
|
+0.20 / +1.18%
|
16.90
|
17.25
|
16.90
|
17.20
|
17.14
|
17.20
|
796,300
|
|
|
2/10/2026
|
-0.20 / -1.16%
|
16.90
|
17.15
|
16.85
|
17.00
|
16.96
|
17.00
|
580,400
|
|
|
2/9/2026
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.80
|
17.20
|
16.97
|
17.20
|
648,600
|
|
|
2/6/2026
|
-0.60 / -3.41%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.19
|
17.00
|
1,532,500
|
|
|
2/5/2026
|
-0.50 / -2.76%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.79
|
17.60
|
1,059,000
|
|
|
2/4/2026
|
+0.60 / +3.43%
|
17.60
|
18.20
|
17.40
|
18.10
|
17.91
|
18.10
|
3,285,300
|
|
|
2/3/2026
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.30
|
17.50
|
17.41
|
17.50
|
992,500
|
|
|
2/2/2026
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.30
|
17.55
|
17.54
|
17.55
|
1,126,500
|
|
|
1/30/2026
|
+0.30 / +1.72%
|
17.70
|
18.30
|
17.70
|
17.75
|
17.93
|
17.75
|
2,603,700
|
|
|
1/29/2026
|
+0.15 / +0.87%
|
17.30
|
17.55
|
17.15
|
17.45
|
17.41
|
17.45
|
3,059,000
|
|
|
1/28/2026
|
+0.50 / +2.98%
|
16.85
|
17.30
|
16.50
|
17.30
|
16.96
|
17.30
|
1,264,400
|
|
|
1/27/2026
|
-0.10 / -0.59%
|
16.85
|
16.85
|
16.50
|
16.80
|
16.63
|
16.80
|
840,700
|
|
|
1/26/2026
|
-0.30 / -1.74%
|
17.25
|
17.25
|
16.50
|
16.90
|
16.81
|
16.90
|
1,511,800
|
|
|
1/23/2026
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.14
|
17.20
|
780,200
|
|
|
1/22/2026
|
+0.20 / +1.17%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.19
|
17.30
|
1,776,500
|
|
|
1/21/2026
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.65
|
17.10
|
16.89
|
17.10
|
1,297,300
|
|
|
1/20/2026
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.00
|
17.20
|
17.14
|
17.20
|
1,439,500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
17.20
|
17.45
|
17.05
|
17.20
|
17.24
|
17.20
|
838,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|