|
Closing price on 2/22/2023
|
|
| Open |
24.60 |
| High |
25.85 |
| Low |
24.10 |
| Volume |
4,257,300 |
| Split-adjusted Price |
20.39 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.95 / -3.79%
|
24.60
|
25.85
|
24.10
|
24.10
|
24.74
|
20.39
|
4,257,300
|
|
|
2/21/2023
|
-0.40 / -1.57%
|
25.75
|
26.60
|
25.05
|
25.05
|
25.64
|
21.20
|
3,874,300
|
|
|
2/20/2023
|
+0.75 / +3.04%
|
24.70
|
25.50
|
24.60
|
25.45
|
25.10
|
21.54
|
2,622,200
|
|
|
2/17/2023
|
+0.70 / +2.92%
|
23.90
|
25.00
|
23.70
|
24.70
|
24.32
|
20.90
|
3,684,100
|
|
|
2/16/2023
|
+0.55 / +2.35%
|
23.80
|
24.10
|
23.45
|
24.00
|
23.80
|
20.31
|
1,758,800
|
|
|
2/15/2023
|
+1.50 / +6.83%
|
22.10
|
23.45
|
22.05
|
23.45
|
23.27
|
19.84
|
3,701,700
|
|
|
2/14/2023
|
+0.75 / +3.54%
|
21.70
|
22.30
|
21.25
|
21.95
|
21.94
|
18.57
|
1,565,300
|
|
|
2/13/2023
|
-0.70 / -3.20%
|
21.50
|
21.70
|
20.60
|
21.20
|
21.17
|
17.94
|
2,193,500
|
|
|
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
|
|
|
|