|
Closing price on 2/10/2023
|
|
| Open |
22.55 |
| High |
22.80 |
| Low |
21.80 |
| Volume |
2,151,300 |
| Split-adjusted Price |
18.53 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
-0.55 / -2.45%
|
22.55
|
22.80
|
21.80
|
21.90
|
22.22
|
18.53
|
2,151,300
|
|
|
2/9/2023
|
+0.35 / +1.58%
|
22.10
|
22.85
|
21.90
|
22.45
|
22.44
|
19.00
|
2,253,500
|
|
|
2/8/2023
|
+0.80 / +3.76%
|
21.70
|
22.55
|
20.60
|
22.10
|
21.41
|
18.70
|
2,680,900
|
|
|
2/7/2023
|
-1.55 / -6.78%
|
23.00
|
23.20
|
21.30
|
21.30
|
22.07
|
18.02
|
3,009,728
|
|
|
2/6/2023
|
-0.25 / -1.08%
|
22.80
|
23.70
|
22.60
|
22.85
|
22.97
|
19.34
|
1,563,200
|
|
|
2/3/2023
|
+1.05 / +4.76%
|
22.40
|
23.55
|
22.30
|
23.10
|
23.02
|
19.55
|
2,157,200
|
|
|
2/2/2023
|
-1.05 / -4.55%
|
22.80
|
23.10
|
22.00
|
22.05
|
22.54
|
18.66
|
2,771,700
|
|
|
2/1/2023
|
-1.70 / -6.85%
|
24.90
|
25.00
|
23.10
|
23.10
|
23.84
|
19.55
|
3,380,100
|
|
|
1/31/2023
|
+0.45 / +1.85%
|
24.50
|
24.80
|
24.20
|
24.80
|
24.51
|
20.99
|
1,544,700
|
|
|
1/30/2023
|
-0.85 / -3.37%
|
25.00
|
25.80
|
24.30
|
24.35
|
24.99
|
20.61
|
3,019,500
|
|
|
1/27/2023
|
+0.30 / +1.20%
|
25.00
|
26.00
|
24.50
|
25.20
|
25.14
|
21.33
|
2,184,900
|
|
|
1/19/2023
|
+0.65 / +2.68%
|
24.00
|
25.10
|
23.80
|
24.90
|
24.28
|
21.07
|
2,137,300
|
|
|
1/18/2023
|
-0.15 / -0.61%
|
24.50
|
24.80
|
24.00
|
24.25
|
24.30
|
20.52
|
1,477,900
|
|
|
1/17/2023
|
+0.50 / +2.09%
|
24.10
|
25.10
|
23.75
|
24.40
|
24.41
|
20.65
|
2,564,800
|
|
|
1/16/2023
|
+0.90 / +3.91%
|
23.30
|
24.10
|
23.15
|
23.90
|
23.74
|
20.23
|
1,992,900
|
|
|
1/13/2023
|
-0.45 / -1.92%
|
23.85
|
23.95
|
22.80
|
23.00
|
23.41
|
19.46
|
1,943,100
|
|
|
1/12/2023
|
+0.90 / +3.99%
|
22.70
|
23.45
|
22.20
|
23.45
|
22.85
|
19.84
|
2,644,100
|
|
|
1/11/2023
|
+0.65 / +2.97%
|
22.55
|
22.90
|
22.40
|
22.55
|
22.60
|
19.08
|
2,458,000
|
|
|
1/10/2023
|
+1.40 / +6.83%
|
20.50
|
21.90
|
20.30
|
21.90
|
21.28
|
18.53
|
1,832,400
|
|
|
1/9/2023
|
+0.20 / +0.99%
|
20.65
|
21.00
|
20.30
|
20.50
|
20.57
|
17.35
|
1,522,900
|
|
|
1/6/2023
|
-1.00 / -4.69%
|
21.30
|
21.55
|
20.30
|
20.30
|
20.90
|
17.18
|
2,174,000
|
|
|
1/5/2023
|
+0.90 / +4.41%
|
20.45
|
21.40
|
19.80
|
21.30
|
20.52
|
18.02
|
3,333,600
|
|
|
1/4/2023
|
+0.40 / +2.00%
|
20.95
|
21.20
|
20.25
|
20.40
|
20.71
|
17.26
|
2,945,000
|
|
|
1/3/2023
|
+1.30 / +6.95%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.83
|
16.92
|
1,830,800
|
|
|
12/30/2022
|
+1.20 / +6.86%
|
17.90
|
18.70
|
17.60
|
18.70
|
18.40
|
15.82
|
2,555,500
|
|
|
12/29/2022
|
+0.05 / +0.29%
|
17.30
|
18.25
|
17.30
|
17.50
|
17.84
|
14.81
|
1,788,100
|
|
|
12/28/2022
|
-0.35 / -1.97%
|
17.60
|
18.10
|
17.45
|
17.45
|
17.71
|
14.77
|
1,015,300
|
|
|
12/27/2022
|
+1.00 / +5.95%
|
16.90
|
17.80
|
16.75
|
17.80
|
17.08
|
15.06
|
1,289,600
|
|
|
12/26/2022
|
-0.80 / -4.55%
|
17.80
|
18.40
|
16.80
|
16.80
|
17.78
|
14.22
|
2,061,300
|
|
|
12/23/2022
|
+0.35 / +2.03%
|
17.20
|
17.85
|
17.20
|
17.60
|
17.60
|
14.89
|
1,544,200
|
|
|
|