|
Closing price on 11/9/2021
|
|
Open |
40.20 |
High |
40.95 |
Low |
39.50 |
Volume |
1,941,400 |
Split-adjusted Price |
34.02 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
0.00 / 0.00%
|
40.20
|
40.95
|
39.50
|
40.20
|
40.27
|
34.02
|
1,941,400
|
|
11/8/2021
|
+0.10 / +0.25%
|
40.00
|
41.00
|
39.40
|
40.20
|
40.13
|
34.02
|
1,940,400
|
|
11/5/2021
|
+0.10 / +0.25%
|
40.00
|
41.00
|
39.20
|
40.10
|
39.93
|
33.93
|
1,713,800
|
|
11/4/2021
|
+0.40 / +1.01%
|
38.60
|
41.50
|
37.80
|
40.00
|
39.03
|
33.85
|
3,711,300
|
|
11/3/2021
|
-2.95 / -6.93%
|
43.30
|
43.30
|
39.60
|
39.60
|
41.06
|
33.51
|
4,053,100
|
|
11/2/2021
|
+0.70 / +1.67%
|
42.55
|
43.30
|
42.30
|
42.55
|
42.79
|
36.01
|
2,368,900
|
|
11/1/2021
|
+2.55 / +6.49%
|
39.90
|
42.05
|
39.30
|
41.85
|
40.76
|
35.42
|
3,210,200
|
|
10/29/2021
|
-0.45 / -1.13%
|
39.90
|
40.15
|
39.00
|
39.30
|
39.59
|
33.26
|
2,254,100
|
|
10/28/2021
|
+0.25 / +0.63%
|
39.90
|
40.95
|
39.70
|
39.75
|
40.04
|
33.64
|
2,256,400
|
|
10/27/2021
|
+1.55 / +4.08%
|
38.50
|
39.50
|
37.95
|
39.50
|
38.53
|
33.43
|
4,102,900
|
|
10/26/2021
|
+0.45 / +1.20%
|
37.10
|
37.95
|
36.45
|
37.95
|
36.89
|
32.11
|
1,915,200
|
|
10/25/2021
|
+0.45 / +1.21%
|
37.80
|
38.95
|
37.50
|
37.50
|
38.22
|
31.73
|
2,508,500
|
|
10/22/2021
|
+0.75 / +2.07%
|
36.30
|
37.75
|
36.30
|
37.05
|
37.25
|
31.35
|
2,160,200
|
|
10/21/2021
|
-0.30 / -0.82%
|
36.60
|
36.90
|
36.00
|
36.30
|
36.30
|
30.72
|
1,622,800
|
|
10/20/2021
|
-0.55 / -1.48%
|
37.20
|
37.20
|
35.95
|
36.60
|
36.61
|
30.97
|
2,435,600
|
|
10/19/2021
|
+0.05 / +0.13%
|
37.10
|
37.75
|
36.60
|
37.15
|
37.08
|
31.44
|
1,197,300
|
|
10/18/2021
|
-0.65 / -1.72%
|
38.20
|
38.20
|
36.90
|
37.10
|
37.72
|
31.40
|
2,276,500
|
|
10/15/2021
|
+1.65 / +4.57%
|
36.20
|
37.85
|
36.10
|
37.75
|
37.04
|
31.95
|
4,178,100
|
|
10/14/2021
|
+0.05 / +0.14%
|
36.00
|
36.90
|
36.00
|
36.10
|
36.40
|
30.55
|
1,227,900
|
|
10/13/2021
|
-0.25 / -0.69%
|
36.80
|
36.80
|
36.00
|
36.05
|
36.30
|
30.51
|
1,275,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|