|
Closing price on 1/6/2023
|
|
| Open |
21.30 |
| High |
21.55 |
| Low |
20.30 |
| Volume |
2,174,000 |
| Split-adjusted Price |
17.18 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-1.00 / -4.69%
|
21.30
|
21.55
|
20.30
|
20.30
|
20.90
|
17.18
|
2,174,000
|
|
|
1/5/2023
|
+0.90 / +4.41%
|
20.45
|
21.40
|
19.80
|
21.30
|
20.52
|
18.02
|
3,333,600
|
|
|
1/4/2023
|
+0.40 / +2.00%
|
20.95
|
21.20
|
20.25
|
20.40
|
20.71
|
17.26
|
2,945,000
|
|
|
1/3/2023
|
+1.30 / +6.95%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.83
|
16.92
|
1,830,800
|
|
|
12/30/2022
|
+1.20 / +6.86%
|
17.90
|
18.70
|
17.60
|
18.70
|
18.40
|
15.82
|
2,555,500
|
|
|
12/29/2022
|
+0.05 / +0.29%
|
17.30
|
18.25
|
17.30
|
17.50
|
17.84
|
14.81
|
1,788,100
|
|
|
12/28/2022
|
-0.35 / -1.97%
|
17.60
|
18.10
|
17.45
|
17.45
|
17.71
|
14.77
|
1,015,300
|
|
|
12/27/2022
|
+1.00 / +5.95%
|
16.90
|
17.80
|
16.75
|
17.80
|
17.08
|
15.06
|
1,289,600
|
|
|
12/26/2022
|
-0.80 / -4.55%
|
17.80
|
18.40
|
16.80
|
16.80
|
17.78
|
14.22
|
2,061,300
|
|
|
12/23/2022
|
+0.35 / +2.03%
|
17.20
|
17.85
|
17.20
|
17.60
|
17.60
|
14.89
|
1,544,200
|
|
|
12/22/2022
|
+0.45 / +2.68%
|
17.45
|
17.45
|
16.60
|
17.25
|
17.11
|
14.60
|
1,297,800
|
|
|
12/21/2022
|
-0.10 / -0.59%
|
17.35
|
17.35
|
15.85
|
16.80
|
16.62
|
14.22
|
1,829,800
|
|
|
12/20/2022
|
-1.25 / -6.89%
|
18.10
|
18.40
|
16.90
|
16.90
|
17.29
|
14.30
|
3,795,100
|
|
|
12/19/2022
|
+0.15 / +0.83%
|
18.35
|
19.25
|
18.15
|
18.15
|
18.75
|
15.36
|
1,973,400
|
|
|
12/16/2022
|
+0.65 / +3.75%
|
17.20
|
18.55
|
17.00
|
18.00
|
18.05
|
15.23
|
3,723,300
|
|
|
12/15/2022
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.10
|
17.35
|
17.35
|
14.68
|
974,600
|
|
|
12/14/2022
|
+0.10 / +0.58%
|
17.80
|
18.05
|
17.30
|
17.30
|
17.66
|
14.64
|
1,224,900
|
|
|
12/13/2022
|
+0.40 / +2.38%
|
16.85
|
17.20
|
16.00
|
17.20
|
16.71
|
14.56
|
1,564,700
|
|
|
12/12/2022
|
-0.65 / -3.72%
|
18.30
|
18.35
|
16.80
|
16.80
|
17.66
|
14.22
|
2,176,500
|
|
|
12/9/2022
|
+1.10 / +6.73%
|
16.55
|
17.45
|
15.85
|
17.45
|
17.18
|
14.77
|
2,719,000
|
|
|
12/8/2022
|
+0.95 / +6.17%
|
15.75
|
16.45
|
15.70
|
16.35
|
16.16
|
13.84
|
1,142,700
|
|
|
12/7/2022
|
-0.95 / -5.81%
|
15.90
|
16.35
|
15.35
|
15.40
|
15.79
|
13.03
|
1,148,000
|
|
|
12/6/2022
|
-1.20 / -6.84%
|
17.00
|
17.50
|
16.35
|
16.35
|
16.77
|
13.84
|
2,654,000
|
|
|
12/5/2022
|
+0.25 / +1.45%
|
17.85
|
17.90
|
17.00
|
17.55
|
17.51
|
14.85
|
1,944,600
|
|
|
12/2/2022
|
+0.80 / +4.85%
|
16.20
|
17.35
|
15.95
|
17.30
|
16.52
|
14.64
|
1,773,400
|
|
|
12/1/2022
|
+0.30 / +1.85%
|
16.70
|
17.20
|
16.10
|
16.50
|
16.84
|
13.96
|
2,363,800
|
|
|
11/30/2022
|
+0.10 / +0.62%
|
16.10
|
16.60
|
15.50
|
16.20
|
16.19
|
13.71
|
1,496,700
|
|
|
11/29/2022
|
+1.05 / +6.98%
|
16.10
|
16.10
|
15.30
|
16.10
|
15.95
|
13.62
|
3,296,600
|
|
|
11/28/2022
|
+0.95 / +6.74%
|
15.05
|
15.05
|
15.00
|
15.05
|
15.05
|
12.74
|
992,300
|
|
|
11/25/2022
|
+0.90 / +6.82%
|
13.60
|
14.10
|
13.55
|
14.10
|
13.84
|
11.93
|
1,140,500
|
|
|
|