|
|
Closing price on 10/12/2022
|
|
| Open |
18.60 |
| High |
20.00 |
| Low |
18.20 |
| Volume |
1,450,300 |
| Split-adjusted Price |
16.54 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.20
|
19.55
|
19.19
|
16.54
|
1,450,300
|
|
|
10/11/2022
|
-1.45 / -6.90%
|
20.50
|
20.50
|
19.55
|
19.55
|
19.71
|
16.54
|
777,100
|
|
|
10/10/2022
|
+1.00 / +5.00%
|
18.60
|
21.00
|
18.60
|
21.00
|
19.37
|
17.77
|
1,865,700
|
|
|
10/7/2022
|
-1.50 / -6.98%
|
21.35
|
21.35
|
20.00
|
20.00
|
20.07
|
16.92
|
1,466,200
|
|
|
10/6/2022
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.50
|
21.50
|
21.99
|
18.19
|
868,800
|
|
|
10/5/2022
|
+0.65 / +2.90%
|
22.70
|
23.30
|
22.15
|
23.10
|
22.86
|
19.55
|
855,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
20.90
|
22.45
|
21.83
|
19.00
|
1,442,200
|
|
|
10/3/2022
|
-1.65 / -6.85%
|
24.10
|
24.10
|
22.45
|
22.45
|
22.87
|
19.00
|
991,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
23.50
|
24.10
|
22.45
|
24.10
|
22.88
|
20.39
|
2,138,800
|
|
|
9/29/2022
|
-1.80 / -6.95%
|
26.20
|
26.20
|
24.10
|
24.10
|
24.71
|
20.39
|
2,075,600
|
|
|
9/28/2022
|
-1.90 / -6.83%
|
27.50
|
27.85
|
25.90
|
25.90
|
26.49
|
21.92
|
2,653,300
|
|
|
9/27/2022
|
-0.25 / -0.89%
|
28.10
|
28.70
|
27.60
|
27.80
|
28.19
|
23.53
|
2,243,200
|
|
|
9/26/2022
|
+0.55 / +2.00%
|
27.00
|
28.20
|
27.00
|
28.05
|
27.59
|
23.74
|
3,439,400
|
|
|
9/23/2022
|
+0.90 / +3.38%
|
26.90
|
27.50
|
26.65
|
27.50
|
27.15
|
23.27
|
2,425,200
|
|
|
9/22/2022
|
+1.25 / +4.93%
|
25.00
|
26.70
|
25.00
|
26.60
|
26.08
|
22.51
|
1,478,800
|
|
|
9/21/2022
|
+0.35 / +1.40%
|
24.90
|
25.75
|
24.85
|
25.35
|
25.39
|
21.45
|
653,200
|
|
|
9/20/2022
|
+0.45 / +1.83%
|
24.80
|
25.10
|
24.45
|
25.00
|
24.73
|
21.16
|
593,700
|
|
|
9/19/2022
|
-1.05 / -4.10%
|
25.60
|
25.70
|
24.55
|
24.55
|
25.07
|
20.78
|
1,007,900
|
|
|
9/16/2022
|
-0.50 / -1.92%
|
25.90
|
26.10
|
25.60
|
25.60
|
25.85
|
21.66
|
766,500
|
|
|
9/15/2022
|
-0.30 / -1.14%
|
26.70
|
26.80
|
26.10
|
26.10
|
26.51
|
22.09
|
690,100
|
|
|
9/14/2022
|
+0.55 / +2.13%
|
25.05
|
26.45
|
24.90
|
26.40
|
25.88
|
22.34
|
1,009,000
|
|
|
9/13/2022
|
-0.05 / -0.19%
|
26.00
|
26.05
|
25.55
|
25.85
|
25.80
|
21.88
|
423,800
|
|
|
9/12/2022
|
+0.10 / +0.39%
|
25.95
|
26.40
|
25.80
|
25.90
|
26.07
|
21.92
|
419,300
|
|
|
9/9/2022
|
+0.30 / +1.18%
|
25.60
|
25.80
|
24.80
|
25.80
|
25.40
|
21.83
|
769,100
|
|
|
9/8/2022
|
-1.10 / -4.14%
|
26.80
|
26.80
|
25.40
|
25.50
|
26.00
|
21.58
|
1,370,400
|
|
|
9/7/2022
|
-1.00 / -3.62%
|
27.60
|
27.60
|
26.60
|
26.60
|
26.97
|
22.51
|
1,186,700
|
|
|
9/6/2022
|
+0.40 / +1.47%
|
27.50
|
28.10
|
27.45
|
27.60
|
27.74
|
23.36
|
990,900
|
|
|
9/5/2022
|
+0.15 / +0.55%
|
27.35
|
27.60
|
27.10
|
27.20
|
27.31
|
23.02
|
740,700
|
|
|
8/31/2022
|
+0.25 / +0.93%
|
26.70
|
27.45
|
26.70
|
27.05
|
27.00
|
22.89
|
712,300
|
|
|
8/30/2022
|
-0.15 / -0.56%
|
27.50
|
27.50
|
26.80
|
26.80
|
27.09
|
22.68
|
847,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|