|
|
Closing price on 1/7/2025
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
17.75 |
| Volume |
2,275,700 |
| Split-adjusted Price |
17.90 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.70 / -3.76%
|
18.70
|
18.80
|
17.75
|
17.90
|
18.27
|
17.90
|
2,275,700
|
|
|
1/6/2025
|
-0.25 / -1.33%
|
18.95
|
19.45
|
18.60
|
18.60
|
19.06
|
18.60
|
3,470,400
|
|
|
1/3/2025
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.75
|
18.85
|
19.00
|
18.85
|
2,159,400
|
|
|
1/2/2025
|
+0.20 / +1.08%
|
18.70
|
19.05
|
18.60
|
18.75
|
18.87
|
18.75
|
1,498,000
|
|
|
12/31/2024
|
-0.45 / -2.37%
|
18.85
|
19.10
|
18.55
|
18.55
|
18.79
|
18.55
|
1,558,000
|
|
|
12/30/2024
|
+0.30 / +1.60%
|
18.70
|
19.25
|
18.55
|
19.00
|
19.06
|
19.00
|
2,622,500
|
|
|
12/27/2024
|
-0.25 / -1.32%
|
19.00
|
19.30
|
18.70
|
18.70
|
18.93
|
18.70
|
2,341,200
|
|
|
12/26/2024
|
+0.15 / +0.80%
|
19.00
|
19.25
|
18.75
|
18.95
|
18.98
|
18.95
|
2,150,300
|
|
|
12/25/2024
|
+1.20 / +6.82%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.62
|
18.80
|
6,092,900
|
|
|
12/24/2024
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.54
|
17.60
|
897,800
|
|
|
12/23/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.60
|
17.60
|
17.66
|
17.60
|
493,500
|
|
|
12/20/2024
|
+0.15 / +0.86%
|
17.55
|
17.90
|
17.45
|
17.60
|
17.67
|
17.60
|
908,000
|
|
|
12/19/2024
|
-0.45 / -2.51%
|
17.65
|
17.80
|
17.40
|
17.45
|
17.55
|
17.45
|
1,528,900
|
|
|
12/18/2024
|
-0.10 / -0.56%
|
18.05
|
18.10
|
17.90
|
17.90
|
17.97
|
17.90
|
828,800
|
|
|
12/17/2024
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.08
|
18.00
|
695,400
|
|
|
12/16/2024
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.05
|
18.10
|
18.20
|
18.10
|
912,000
|
|
|
12/13/2024
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.15
|
18.30
|
18.37
|
18.30
|
1,642,000
|
|
|
12/12/2024
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.15
|
18.20
|
18.37
|
18.20
|
1,767,600
|
|
|
12/11/2024
|
-0.20 / -1.09%
|
18.35
|
18.40
|
18.05
|
18.10
|
18.19
|
18.10
|
1,251,100
|
|
|
12/10/2024
|
-0.05 / -0.27%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.45
|
18.30
|
1,898,600
|
|
|
12/9/2024
|
+0.75 / +4.26%
|
17.65
|
18.50
|
17.60
|
18.35
|
18.17
|
18.35
|
3,069,300
|
|
|
12/6/2024
|
-0.20 / -1.12%
|
17.85
|
18.00
|
17.60
|
17.60
|
17.76
|
17.60
|
750,700
|
|
|
12/5/2024
|
+0.45 / +2.59%
|
17.35
|
17.80
|
17.25
|
17.80
|
17.55
|
17.80
|
1,210,000
|
|
|
12/4/2024
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.35
|
17.35
|
17.49
|
17.35
|
808,800
|
|
|
12/3/2024
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.65
|
17.65
|
17.72
|
17.65
|
596,700
|
|
|
12/2/2024
|
+0.35 / +2.01%
|
17.60
|
18.15
|
17.55
|
17.80
|
17.91
|
17.80
|
1,909,400
|
|
|
11/29/2024
|
-0.15 / -0.85%
|
17.60
|
17.60
|
17.30
|
17.45
|
17.38
|
17.45
|
985,800
|
|
|
11/28/2024
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.30
|
17.60
|
17.47
|
17.60
|
1,284,500
|
|
|
11/27/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.55
|
17.50
|
543,100
|
|
|
11/26/2024
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.69
|
17.80
|
1,280,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|