|
Closing price on 12/1/2021
|
|
Open |
40.00 |
High |
41.20 |
Low |
40.00 |
Volume |
1,606,100 |
Split-adjusted Price |
33.85 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2021
|
-0.65 / -1.60%
|
40.00
|
41.20
|
40.00
|
40.00
|
40.43
|
33.85
|
1,606,100
|
|
11/30/2021
|
-0.85 / -2.05%
|
41.90
|
42.10
|
40.65
|
40.65
|
41.28
|
34.40
|
2,159,600
|
|
11/29/2021
|
+1.10 / +2.72%
|
39.80
|
42.00
|
39.80
|
41.50
|
41.18
|
35.12
|
2,524,700
|
|
11/26/2021
|
+2.60 / +6.88%
|
37.90
|
40.40
|
37.00
|
40.40
|
38.91
|
34.19
|
2,517,600
|
|
11/25/2021
|
+0.75 / +2.02%
|
37.00
|
37.80
|
36.70
|
37.80
|
37.31
|
31.99
|
1,386,100
|
|
11/24/2021
|
-0.15 / -0.40%
|
37.85
|
38.00
|
36.80
|
37.05
|
37.24
|
31.35
|
1,732,900
|
|
11/23/2021
|
+0.90 / +2.48%
|
34.90
|
37.40
|
34.90
|
37.20
|
36.43
|
31.48
|
1,382,400
|
|
11/22/2021
|
-2.70 / -6.92%
|
39.00
|
39.10
|
36.30
|
36.30
|
36.95
|
30.72
|
2,796,200
|
|
11/19/2021
|
-2.10 / -5.11%
|
41.30
|
41.60
|
38.30
|
39.00
|
40.16
|
33.00
|
3,212,700
|
|
11/18/2021
|
-0.60 / -1.44%
|
41.10
|
42.15
|
41.00
|
41.10
|
41.38
|
34.78
|
2,058,500
|
|
11/17/2021
|
+0.10 / +0.24%
|
41.20
|
41.80
|
40.65
|
41.70
|
41.10
|
35.29
|
2,030,900
|
|
11/16/2021
|
-1.20 / -2.80%
|
42.90
|
42.90
|
40.90
|
41.60
|
41.85
|
35.20
|
1,762,200
|
|
11/15/2021
|
+0.30 / +0.71%
|
43.95
|
43.95
|
41.40
|
42.80
|
43.17
|
36.22
|
2,305,200
|
|
11/12/2021
|
+1.00 / +2.41%
|
41.60
|
42.90
|
41.00
|
42.50
|
42.15
|
35.97
|
2,513,000
|
|
11/11/2021
|
-0.30 / -0.72%
|
42.00
|
42.55
|
41.00
|
41.50
|
42.04
|
35.12
|
2,293,600
|
|
11/10/2021
|
+1.60 / +3.98%
|
40.20
|
42.00
|
40.10
|
41.80
|
40.94
|
35.37
|
2,500,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|