|
Closing price on 12/16/2022
|
|
| Open |
17.20 |
| High |
18.55 |
| Low |
17.00 |
| Volume |
3,723,300 |
| Split-adjusted Price |
15.23 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
+0.65 / +3.75%
|
17.20
|
18.55
|
17.00
|
18.00
|
18.05
|
15.23
|
3,723,300
|
|
|
12/15/2022
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.10
|
17.35
|
17.35
|
14.68
|
974,600
|
|
|
12/14/2022
|
+0.10 / +0.58%
|
17.80
|
18.05
|
17.30
|
17.30
|
17.66
|
14.64
|
1,224,900
|
|
|
12/13/2022
|
+0.40 / +2.38%
|
16.85
|
17.20
|
16.00
|
17.20
|
16.71
|
14.56
|
1,564,700
|
|
|
12/12/2022
|
-0.65 / -3.72%
|
18.30
|
18.35
|
16.80
|
16.80
|
17.66
|
14.22
|
2,176,500
|
|
|
12/9/2022
|
+1.10 / +6.73%
|
16.55
|
17.45
|
15.85
|
17.45
|
17.18
|
14.77
|
2,719,000
|
|
|
12/8/2022
|
+0.95 / +6.17%
|
15.75
|
16.45
|
15.70
|
16.35
|
16.16
|
13.84
|
1,142,700
|
|
|
12/7/2022
|
-0.95 / -5.81%
|
15.90
|
16.35
|
15.35
|
15.40
|
15.79
|
13.03
|
1,148,000
|
|
|
12/6/2022
|
-1.20 / -6.84%
|
17.00
|
17.50
|
16.35
|
16.35
|
16.77
|
13.84
|
2,654,000
|
|
|
12/5/2022
|
+0.25 / +1.45%
|
17.85
|
17.90
|
17.00
|
17.55
|
17.51
|
14.85
|
1,944,600
|
|
|
12/2/2022
|
+0.80 / +4.85%
|
16.20
|
17.35
|
15.95
|
17.30
|
16.52
|
14.64
|
1,773,400
|
|
|
12/1/2022
|
+0.30 / +1.85%
|
16.70
|
17.20
|
16.10
|
16.50
|
16.84
|
13.96
|
2,363,800
|
|
|
11/30/2022
|
+0.10 / +0.62%
|
16.10
|
16.60
|
15.50
|
16.20
|
16.19
|
13.71
|
1,496,700
|
|
|
11/29/2022
|
+1.05 / +6.98%
|
16.10
|
16.10
|
15.30
|
16.10
|
15.95
|
13.62
|
3,296,600
|
|
|
11/28/2022
|
+0.95 / +6.74%
|
15.05
|
15.05
|
15.00
|
15.05
|
15.05
|
12.74
|
992,300
|
|
|
11/25/2022
|
+0.90 / +6.82%
|
13.60
|
14.10
|
13.55
|
14.10
|
13.84
|
11.93
|
1,140,500
|
|
|
11/24/2022
|
+0.05 / +0.38%
|
12.80
|
13.35
|
12.65
|
13.20
|
12.99
|
11.17
|
1,350,500
|
|
|
11/23/2022
|
-0.80 / -5.73%
|
13.85
|
14.25
|
13.15
|
13.15
|
13.57
|
11.13
|
1,025,700
|
|
|
11/22/2022
|
-0.40 / -2.79%
|
14.10
|
15.10
|
13.95
|
13.95
|
14.46
|
11.81
|
1,713,700
|
|
|
11/21/2022
|
+0.40 / +2.87%
|
14.15
|
14.60
|
14.00
|
14.35
|
14.27
|
12.14
|
1,335,800
|
|
|
11/18/2022
|
+0.55 / +4.10%
|
13.40
|
14.00
|
12.65
|
13.95
|
13.40
|
11.81
|
1,686,800
|
|
|
11/17/2022
|
+0.20 / +1.52%
|
13.20
|
13.75
|
13.15
|
13.40
|
13.41
|
11.34
|
1,026,500
|
|
|
11/16/2022
|
+0.70 / +5.60%
|
11.65
|
13.30
|
11.65
|
13.20
|
12.27
|
11.17
|
1,898,000
|
|
|
11/15/2022
|
-0.90 / -6.72%
|
12.50
|
12.75
|
12.50
|
12.50
|
12.51
|
10.58
|
392,400
|
|
|
11/14/2022
|
-1.00 / -6.94%
|
13.45
|
13.55
|
13.40
|
13.40
|
13.41
|
11.34
|
1,734,900
|
|
|
11/11/2022
|
-0.05 / -0.35%
|
14.45
|
14.65
|
13.45
|
14.40
|
13.85
|
12.19
|
3,851,500
|
|
|
11/10/2022
|
-1.05 / -6.77%
|
14.80
|
15.00
|
14.45
|
14.45
|
14.50
|
12.23
|
1,740,200
|
|
|
11/9/2022
|
-0.45 / -2.82%
|
16.00
|
16.10
|
14.85
|
15.50
|
15.46
|
13.12
|
1,792,400
|
|
|
11/8/2022
|
0.00 / 0.00%
|
15.00
|
15.95
|
14.85
|
15.95
|
15.25
|
13.50
|
2,312,800
|
|
|
11/7/2022
|
-1.15 / -6.73%
|
17.10
|
17.15
|
15.95
|
15.95
|
16.06
|
13.50
|
2,092,200
|
|
|
|