|
|
Closing price on 12/28/2023
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
26.20 |
| Volume |
817,800 |
| Split-adjusted Price |
22.21 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
-0.05 / -0.19%
|
26.40
|
26.50
|
26.20
|
26.25
|
26.32
|
22.21
|
817,800
|
|
|
12/27/2023
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.20
|
26.30
|
26.35
|
22.26
|
1,019,800
|
|
|
12/26/2023
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.15
|
26.25
|
26.36
|
22.21
|
1,000,600
|
|
|
12/25/2023
|
+0.65 / +2.54%
|
25.55
|
26.25
|
25.55
|
26.20
|
25.98
|
22.17
|
718,900
|
|
|
12/22/2023
|
-0.05 / -0.20%
|
25.75
|
25.85
|
25.50
|
25.55
|
25.61
|
21.62
|
711,900
|
|
|
12/21/2023
|
-0.05 / -0.19%
|
25.45
|
25.65
|
25.25
|
25.60
|
25.48
|
21.66
|
425,800
|
|
|
12/20/2023
|
+0.45 / +1.79%
|
25.35
|
25.75
|
25.20
|
25.65
|
25.38
|
21.71
|
799,800
|
|
|
12/19/2023
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.80
|
25.20
|
25.06
|
21.33
|
525,500
|
|
|
12/18/2023
|
-0.70 / -2.72%
|
25.55
|
25.70
|
25.00
|
25.00
|
25.24
|
21.16
|
930,600
|
|
|
12/15/2023
|
-0.40 / -1.53%
|
26.10
|
26.15
|
25.55
|
25.70
|
25.88
|
21.75
|
805,500
|
|
|
12/14/2023
|
-0.20 / -0.76%
|
26.70
|
26.70
|
25.90
|
26.10
|
26.28
|
22.09
|
849,500
|
|
|
12/13/2023
|
0.00 / 0.00%
|
26.40
|
26.90
|
26.15
|
26.30
|
26.48
|
22.26
|
1,270,300
|
|
|
12/12/2023
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.25
|
26.30
|
26.34
|
22.26
|
479,000
|
|
|
12/11/2023
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.05
|
26.30
|
26.32
|
22.26
|
608,000
|
|
|
12/8/2023
|
+0.30 / +1.15%
|
26.30
|
26.90
|
26.00
|
26.50
|
26.54
|
22.43
|
1,304,100
|
|
|
12/7/2023
|
-0.75 / -2.78%
|
27.05
|
27.25
|
25.90
|
26.20
|
26.51
|
22.17
|
1,966,300
|
|
|
12/6/2023
|
+0.35 / +1.32%
|
26.65
|
27.10
|
26.60
|
26.95
|
26.88
|
22.81
|
1,552,500
|
|
|
12/5/2023
|
+0.10 / +0.38%
|
26.65
|
26.75
|
26.40
|
26.60
|
26.54
|
22.51
|
1,456,300
|
|
|
12/4/2023
|
+1.20 / +4.74%
|
25.70
|
26.75
|
25.65
|
26.50
|
26.22
|
22.43
|
2,081,700
|
|
|
12/1/2023
|
+0.25 / +1.00%
|
25.30
|
25.40
|
24.90
|
25.30
|
25.13
|
21.41
|
848,800
|
|
|
11/30/2023
|
-0.15 / -0.60%
|
25.45
|
25.65
|
25.05
|
25.05
|
25.36
|
21.20
|
900,000
|
|
|
11/29/2023
|
+0.30 / +1.20%
|
25.00
|
25.35
|
24.85
|
25.20
|
25.14
|
21.33
|
768,700
|
|
|
11/28/2023
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.25
|
24.90
|
24.66
|
21.07
|
1,270,700
|
|
|
11/27/2023
|
-0.40 / -1.58%
|
25.15
|
25.50
|
24.80
|
24.90
|
25.08
|
21.07
|
445,800
|
|
|
11/24/2023
|
+0.35 / +1.40%
|
25.00
|
25.30
|
23.70
|
25.30
|
24.60
|
21.41
|
1,976,000
|
|
|
11/23/2023
|
-1.85 / -6.90%
|
26.85
|
26.85
|
24.95
|
24.95
|
26.14
|
21.11
|
1,997,200
|
|
|
11/22/2023
|
+0.45 / +1.71%
|
26.40
|
27.00
|
26.25
|
26.80
|
26.59
|
22.68
|
1,958,900
|
|
|
11/21/2023
|
+0.45 / +1.74%
|
26.30
|
26.45
|
26.00
|
26.35
|
26.22
|
22.30
|
897,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
25.10
|
26.30
|
25.10
|
25.90
|
25.83
|
21.92
|
1,361,000
|
|
|
11/17/2023
|
+0.40 / +1.57%
|
25.70
|
26.50
|
25.50
|
25.90
|
26.02
|
21.92
|
3,647,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|