|
Closing price on 3/20/2023
|
|
| Open |
24.80 |
| High |
26.40 |
| Low |
24.60 |
| Volume |
4,901,000 |
| Split-adjusted Price |
21.28 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
+0.25 / +1.00%
|
24.80
|
26.40
|
24.60
|
25.15
|
25.74
|
21.28
|
4,901,000
|
|
|
3/17/2023
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.90
|
24.90
|
25.17
|
21.07
|
1,372,000
|
|
|
3/16/2023
|
-0.70 / -2.71%
|
25.25
|
25.60
|
24.90
|
25.10
|
25.23
|
21.24
|
1,971,100
|
|
|
3/15/2023
|
+1.30 / +5.31%
|
25.50
|
25.80
|
25.10
|
25.80
|
25.51
|
21.83
|
2,781,400
|
|
|
3/14/2023
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.00
|
24.50
|
24.51
|
20.73
|
2,855,900
|
|
|
3/13/2023
|
-0.70 / -2.78%
|
24.85
|
25.15
|
24.50
|
24.50
|
24.76
|
20.73
|
2,188,700
|
|
|
3/10/2023
|
-0.30 / -1.18%
|
25.30
|
25.80
|
24.80
|
25.20
|
25.18
|
21.33
|
2,752,400
|
|
|
3/9/2023
|
-0.30 / -1.16%
|
26.00
|
26.25
|
25.50
|
25.50
|
25.75
|
21.58
|
2,104,000
|
|
|
3/8/2023
|
+1.50 / +6.17%
|
24.00
|
25.80
|
24.00
|
25.80
|
25.00
|
21.83
|
4,601,000
|
|
|
3/7/2023
|
+0.30 / +1.25%
|
24.30
|
24.50
|
23.70
|
24.30
|
24.13
|
20.56
|
1,631,600
|
|
|
3/6/2023
|
0.00 / 0.00%
|
24.20
|
24.80
|
23.90
|
24.00
|
24.35
|
20.31
|
1,329,500
|
|
|
3/3/2023
|
+0.20 / +0.84%
|
24.10
|
24.70
|
23.75
|
24.00
|
24.18
|
20.31
|
2,402,400
|
|
|
3/2/2023
|
-0.45 / -1.86%
|
24.25
|
24.60
|
23.80
|
23.80
|
24.12
|
20.14
|
1,192,100
|
|
|
3/1/2023
|
+1.55 / +6.83%
|
22.50
|
24.25
|
22.40
|
24.25
|
23.53
|
20.52
|
1,857,600
|
|
|
2/28/2023
|
-0.30 / -1.30%
|
23.35
|
23.70
|
22.55
|
22.70
|
23.02
|
19.21
|
1,579,000
|
|
|
2/27/2023
|
-1.00 / -4.17%
|
23.50
|
24.10
|
22.90
|
23.00
|
23.33
|
19.46
|
2,374,300
|
|
|
2/24/2023
|
-1.15 / -4.57%
|
25.10
|
25.25
|
24.00
|
24.00
|
24.51
|
20.31
|
1,959,300
|
|
|
2/23/2023
|
+1.05 / +4.36%
|
24.15
|
25.15
|
23.10
|
25.15
|
23.75
|
21.28
|
3,445,400
|
|
|
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
|
|
|
|