|
Closing price on 10/12/2021
|
|
Open |
36.10 |
High |
37.20 |
Low |
35.30 |
Volume |
2,822,900 |
Split-adjusted Price |
30.72 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2021
|
+0.20 / +0.55%
|
36.10
|
37.20
|
35.30
|
36.30
|
36.21
|
30.72
|
2,822,900
|
|
10/11/2021
|
+0.10 / +0.28%
|
36.05
|
36.90
|
36.00
|
36.10
|
36.39
|
30.55
|
2,020,600
|
|
10/8/2021
|
-0.40 / -1.10%
|
36.35
|
36.50
|
35.90
|
36.00
|
36.13
|
30.46
|
1,991,200
|
|
10/7/2021
|
-0.25 / -0.68%
|
36.95
|
37.00
|
36.30
|
36.40
|
36.75
|
30.80
|
2,298,000
|
|
10/6/2021
|
+1.55 / +4.42%
|
35.30
|
36.90
|
35.10
|
36.65
|
36.05
|
31.01
|
3,554,600
|
|
10/5/2021
|
+0.75 / +2.18%
|
34.60
|
35.50
|
34.35
|
35.10
|
35.08
|
29.70
|
2,847,100
|
|
10/4/2021
|
+0.85 / +2.54%
|
33.20
|
35.00
|
33.00
|
34.35
|
34.29
|
29.07
|
2,225,200
|
|
10/1/2021
|
-0.40 / -1.18%
|
33.60
|
34.45
|
33.50
|
33.50
|
33.84
|
28.35
|
1,504,809
|
|
9/30/2021
|
-0.10 / -0.29%
|
34.80
|
34.80
|
33.80
|
33.90
|
34.22
|
28.69
|
964,600
|
|
9/29/2021
|
+1.60 / +4.94%
|
32.00
|
34.30
|
32.00
|
34.00
|
33.55
|
28.77
|
1,918,800
|
|
9/28/2021
|
+0.90 / +2.86%
|
31.00
|
32.50
|
31.00
|
32.40
|
31.93
|
27.42
|
1,656,200
|
|
9/27/2021
|
-2.30 / -6.80%
|
34.00
|
34.30
|
31.50
|
31.50
|
32.83
|
26.66
|
2,858,600
|
|
9/24/2021
|
-1.10 / -3.15%
|
34.30
|
34.80
|
33.80
|
33.80
|
34.16
|
28.60
|
1,617,800
|
|
9/23/2021
|
-0.60 / -1.69%
|
35.70
|
36.10
|
34.30
|
34.90
|
35.25
|
29.53
|
2,371,100
|
|
9/22/2021
|
+0.90 / +2.60%
|
34.60
|
35.80
|
34.15
|
35.50
|
35.06
|
30.04
|
2,856,100
|
|
9/21/2021
|
+0.90 / +2.67%
|
33.00
|
35.00
|
32.60
|
34.60
|
33.58
|
29.28
|
3,003,700
|
|
9/20/2021
|
-1.50 / -4.26%
|
35.00
|
35.30
|
33.50
|
33.70
|
34.50
|
28.52
|
3,264,500
|
|
9/17/2021
|
+1.00 / +2.92%
|
34.15
|
35.95
|
34.00
|
35.20
|
35.42
|
29.79
|
4,041,700
|
|
9/16/2021
|
-0.40 / -1.16%
|
35.00
|
35.00
|
33.95
|
34.20
|
34.33
|
28.94
|
1,851,800
|
|
9/15/2021
|
+1.70 / +5.17%
|
32.90
|
34.70
|
32.90
|
34.60
|
34.23
|
29.28
|
3,617,200
|
|
9/14/2021
|
+0.35 / +1.08%
|
32.25
|
33.80
|
31.85
|
32.90
|
32.73
|
27.84
|
1,938,500
|
|
9/13/2021
|
-1.25 / -3.70%
|
33.60
|
33.75
|
32.55
|
32.55
|
32.99
|
27.55
|
3,103,100
|
|
9/10/2021
|
-0.60 / -1.74%
|
34.30
|
34.50
|
33.80
|
33.80
|
34.02
|
28.60
|
1,900,500
|
|
9/9/2021
|
+0.75 / +2.23%
|
34.00
|
34.90
|
33.70
|
34.40
|
34.28
|
29.11
|
2,126,000
|
|
9/8/2021
|
-0.55 / -1.61%
|
33.50
|
34.30
|
33.10
|
33.65
|
33.68
|
28.48
|
2,701,600
|
|
9/7/2021
|
+0.60 / +1.79%
|
33.30
|
35.45
|
33.30
|
34.20
|
33.95
|
28.94
|
4,632,400
|
|
9/6/2021
|
-0.40 / -1.18%
|
35.00
|
35.10
|
33.50
|
33.60
|
34.41
|
28.43
|
3,576,600
|
|
9/1/2021
|
+2.20 / +6.92%
|
31.50
|
34.00
|
31.30
|
34.00
|
33.16
|
28.77
|
6,939,700
|
|
8/31/2021
|
-0.15 / -0.47%
|
31.95
|
32.90
|
31.50
|
31.80
|
32.22
|
26.91
|
4,608,000
|
|
8/30/2021
|
+1.35 / +4.41%
|
31.90
|
32.50
|
31.00
|
31.95
|
31.91
|
27.04
|
4,642,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|