|
|
Closing price on 1/23/2026
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
780,200 |
| Split-adjusted Price |
17.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/16/2026
|
-0.15 / -0.86%
|
17.30
|
17.45
|
16.90
|
17.20
|
17.03
|
17.20
|
2,351,200
|
|
|
1/15/2026
|
+0.10 / +0.58%
|
17.25
|
17.50
|
17.10
|
17.35
|
17.27
|
17.35
|
1,157,000
|
|
|
1/14/2026
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.10
|
17.25
|
17.24
|
17.25
|
1,176,400
|
|
|
1/13/2026
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.10
|
17.25
|
17.32
|
17.25
|
1,277,300
|
|
|
1/12/2026
|
+1.10 / +6.85%
|
16.20
|
17.15
|
16.20
|
17.15
|
16.76
|
17.15
|
1,622,000
|
|
|
1/9/2026
|
-0.85 / -5.03%
|
17.00
|
17.05
|
16.05
|
16.05
|
16.58
|
16.05
|
1,342,600
|
|
|
1/8/2026
|
-0.30 / -1.74%
|
17.30
|
17.35
|
16.90
|
16.90
|
17.03
|
16.90
|
887,400
|
|
|
1/7/2026
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.02
|
17.20
|
1,249,000
|
|
|
1/6/2026
|
-0.40 / -2.33%
|
16.85
|
17.10
|
16.65
|
16.80
|
16.85
|
16.80
|
944,900
|
|
|
1/5/2026
|
+0.10 / +0.58%
|
17.25
|
17.35
|
16.70
|
17.20
|
17.08
|
17.20
|
1,462,000
|
|
|
12/31/2025
|
-0.30 / -1.72%
|
17.45
|
17.45
|
17.10
|
17.10
|
17.23
|
17.10
|
879,900
|
|
|
12/30/2025
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.30
|
17.40
|
17.39
|
17.40
|
612,300
|
|
|
12/29/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.55
|
17.60
|
495,600
|
|
|
12/26/2025
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.15
|
17.60
|
17.43
|
17.60
|
1,937,800
|
|
|
12/25/2025
|
-0.55 / -3.03%
|
18.25
|
18.25
|
17.60
|
17.60
|
17.89
|
17.60
|
1,982,700
|
|
|
12/24/2025
|
-0.15 / -0.82%
|
18.35
|
18.45
|
18.15
|
18.15
|
18.26
|
18.15
|
881,600
|
|
|
12/23/2025
|
-0.35 / -1.88%
|
18.65
|
18.75
|
18.30
|
18.30
|
18.50
|
18.30
|
835,800
|
|
|
12/22/2025
|
+0.05 / +0.27%
|
18.45
|
18.65
|
18.40
|
18.65
|
18.53
|
18.65
|
1,005,800
|
|
|
12/19/2025
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.15
|
18.60
|
18.35
|
18.60
|
1,383,100
|
|
|
12/18/2025
|
+0.05 / +0.27%
|
18.20
|
18.35
|
18.10
|
18.30
|
18.24
|
18.30
|
544,700
|
|
|
12/17/2025
|
-0.35 / -1.88%
|
18.35
|
18.70
|
18.20
|
18.25
|
18.43
|
18.25
|
792,000
|
|
|
12/16/2025
|
+0.70 / +3.91%
|
17.70
|
18.60
|
17.70
|
18.60
|
18.22
|
18.60
|
1,627,800
|
|
|
12/15/2025
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.40
|
17.90
|
17.67
|
17.90
|
1,334,600
|
|
|
12/12/2025
|
-0.55 / -2.96%
|
18.60
|
18.65
|
17.30
|
18.00
|
18.07
|
18.00
|
1,769,700
|
|
|
12/11/2025
|
-0.20 / -1.07%
|
18.75
|
18.90
|
18.50
|
18.55
|
18.67
|
18.55
|
600,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|