|
|
Closing price on 1/29/2024
|
|
| Open |
28.70 |
| High |
29.55 |
| Low |
28.70 |
| Volume |
2,139,000 |
| Split-adjusted Price |
24.54 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.30 / +1.05%
|
28.70
|
29.55
|
28.70
|
29.00
|
29.15
|
24.54
|
2,139,000
|
|
|
1/26/2024
|
+0.20 / +0.70%
|
28.75
|
28.75
|
28.50
|
28.70
|
28.62
|
24.29
|
1,031,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
28.50
|
28.85
|
28.45
|
28.50
|
28.57
|
24.12
|
913,100
|
|
|
1/24/2024
|
-0.30 / -1.04%
|
28.70
|
28.80
|
28.50
|
28.50
|
28.61
|
24.12
|
1,360,000
|
|
|
1/23/2024
|
+0.10 / +0.35%
|
28.75
|
29.35
|
28.70
|
28.80
|
28.98
|
24.37
|
955,500
|
|
|
1/22/2024
|
-0.40 / -1.37%
|
29.05
|
29.10
|
28.55
|
28.70
|
28.75
|
24.29
|
1,837,200
|
|
|
1/19/2024
|
-0.20 / -0.68%
|
29.35
|
29.90
|
29.10
|
29.10
|
29.51
|
24.63
|
1,913,200
|
|
|
1/18/2024
|
+0.50 / +1.74%
|
29.10
|
29.40
|
28.80
|
29.30
|
29.08
|
24.79
|
1,670,200
|
|
|
1/17/2024
|
-0.35 / -1.20%
|
29.30
|
29.80
|
28.80
|
28.80
|
29.16
|
24.37
|
1,370,400
|
|
|
1/16/2024
|
+0.80 / +2.82%
|
28.30
|
29.25
|
28.20
|
29.15
|
28.96
|
24.67
|
1,760,900
|
|
|
1/15/2024
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.35
|
28.35
|
28.52
|
23.99
|
967,300
|
|
|
1/12/2024
|
-0.85 / -2.92%
|
28.85
|
28.90
|
28.00
|
28.25
|
28.52
|
23.91
|
2,535,000
|
|
|
1/11/2024
|
+0.40 / +1.39%
|
28.70
|
29.55
|
28.65
|
29.10
|
29.04
|
24.63
|
1,582,700
|
|
|
1/10/2024
|
-0.25 / -0.86%
|
28.95
|
29.25
|
28.70
|
28.70
|
28.98
|
24.29
|
2,166,600
|
|
|
1/9/2024
|
-0.40 / -1.36%
|
29.50
|
29.50
|
28.85
|
28.95
|
29.13
|
24.50
|
1,622,100
|
|
|
1/8/2024
|
+0.60 / +2.09%
|
28.90
|
30.00
|
28.50
|
29.35
|
29.19
|
24.84
|
3,339,600
|
|
|
1/5/2024
|
+0.55 / +1.95%
|
28.35
|
29.30
|
28.35
|
28.75
|
28.87
|
24.33
|
3,103,400
|
|
|
1/4/2024
|
-0.15 / -0.53%
|
28.50
|
28.55
|
28.20
|
28.20
|
28.36
|
23.86
|
1,810,300
|
|
|
1/3/2024
|
+1.85 / +6.98%
|
26.50
|
28.35
|
26.45
|
28.35
|
28.00
|
23.99
|
5,607,000
|
|
|
1/2/2024
|
-0.25 / -0.93%
|
26.90
|
27.05
|
26.50
|
26.50
|
26.71
|
22.43
|
1,155,600
|
|
|
12/29/2023
|
+0.50 / +1.90%
|
26.40
|
27.20
|
26.30
|
26.75
|
26.82
|
22.64
|
2,120,100
|
|
|
12/28/2023
|
-0.05 / -0.19%
|
26.40
|
26.50
|
26.20
|
26.25
|
26.32
|
22.21
|
817,800
|
|
|
12/27/2023
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.20
|
26.30
|
26.35
|
22.26
|
1,019,800
|
|
|
12/26/2023
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.15
|
26.25
|
26.36
|
22.21
|
1,000,600
|
|
|
12/25/2023
|
+0.65 / +2.54%
|
25.55
|
26.25
|
25.55
|
26.20
|
25.98
|
22.17
|
718,900
|
|
|
12/22/2023
|
-0.05 / -0.20%
|
25.75
|
25.85
|
25.50
|
25.55
|
25.61
|
21.62
|
711,900
|
|
|
12/21/2023
|
-0.05 / -0.19%
|
25.45
|
25.65
|
25.25
|
25.60
|
25.48
|
21.66
|
425,800
|
|
|
12/20/2023
|
+0.45 / +1.79%
|
25.35
|
25.75
|
25.20
|
25.65
|
25.38
|
21.71
|
799,800
|
|
|
12/19/2023
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.80
|
25.20
|
25.06
|
21.33
|
525,500
|
|
|
12/18/2023
|
-0.70 / -2.72%
|
25.55
|
25.70
|
25.00
|
25.00
|
25.24
|
21.16
|
930,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|