|
Closing price on 4/21/2022
|
|
| Open |
38.25 |
| High |
39.30 |
| Low |
36.50 |
| Volume |
1,962,200 |
| Split-adjusted Price |
32.79 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
+0.55 / +1.44%
|
38.25
|
39.30
|
36.50
|
38.75
|
38.19
|
32.79
|
1,962,200
|
|
|
4/20/2022
|
-0.75 / -1.93%
|
38.20
|
39.70
|
37.50
|
38.20
|
38.79
|
32.33
|
1,807,400
|
|
|
4/19/2022
|
-2.90 / -6.93%
|
42.00
|
42.50
|
38.95
|
38.95
|
40.20
|
32.96
|
2,830,800
|
|
|
4/18/2022
|
-3.15 / -7.00%
|
44.50
|
44.90
|
41.85
|
41.85
|
42.47
|
35.42
|
4,125,000
|
|
|
4/15/2022
|
-0.40 / -0.88%
|
44.70
|
46.70
|
44.40
|
45.00
|
45.26
|
38.08
|
1,631,100
|
|
|
4/14/2022
|
-1.10 / -2.37%
|
46.50
|
46.60
|
45.00
|
45.40
|
45.70
|
38.42
|
1,583,100
|
|
|
4/13/2022
|
+1.10 / +2.42%
|
45.10
|
46.50
|
42.60
|
46.50
|
44.40
|
39.35
|
3,185,900
|
|
|
4/12/2022
|
-3.40 / -6.97%
|
48.80
|
49.40
|
45.40
|
45.40
|
47.50
|
38.42
|
2,755,100
|
|
|
4/8/2022
|
-0.70 / -1.41%
|
49.50
|
51.00
|
48.20
|
48.80
|
49.34
|
41.30
|
2,413,300
|
|
|
4/7/2022
|
-1.10 / -2.17%
|
51.00
|
51.50
|
49.50
|
49.50
|
50.63
|
41.89
|
2,476,100
|
|
|
4/6/2022
|
+1.70 / +3.48%
|
48.80
|
51.50
|
48.40
|
50.60
|
50.50
|
42.82
|
5,472,700
|
|
|
4/5/2022
|
+0.80 / +1.66%
|
47.85
|
49.00
|
47.85
|
48.90
|
48.55
|
41.38
|
1,689,800
|
|
|
4/4/2022
|
+0.45 / +0.94%
|
48.00
|
49.00
|
47.40
|
48.10
|
48.24
|
40.70
|
1,539,000
|
|
|
4/1/2022
|
+0.25 / +0.53%
|
47.00
|
47.90
|
46.85
|
47.65
|
47.32
|
40.32
|
1,741,700
|
|
|
3/31/2022
|
-0.50 / -1.04%
|
47.90
|
48.60
|
47.40
|
47.40
|
47.91
|
40.11
|
1,422,600
|
|
|
3/30/2022
|
-1.30 / -2.64%
|
48.60
|
49.90
|
47.60
|
47.90
|
48.64
|
40.53
|
2,510,200
|
|
|
3/29/2022
|
+0.90 / +1.86%
|
48.40
|
49.75
|
48.40
|
49.20
|
49.15
|
41.64
|
1,629,500
|
|
|
3/28/2022
|
-1.10 / -2.23%
|
48.65
|
49.45
|
47.30
|
48.30
|
48.48
|
40.87
|
2,483,500
|
|
|
3/25/2022
|
+1.70 / +3.56%
|
48.30
|
49.80
|
47.75
|
49.40
|
49.14
|
41.80
|
3,110,200
|
|
|
3/24/2022
|
+0.60 / +1.27%
|
47.00
|
48.20
|
47.00
|
47.70
|
47.78
|
40.37
|
2,308,700
|
|
|
3/23/2022
|
-0.40 / -0.84%
|
47.60
|
48.20
|
47.10
|
47.10
|
47.45
|
39.86
|
1,902,800
|
|
|
3/22/2022
|
+0.30 / +0.64%
|
47.20
|
48.40
|
47.10
|
47.50
|
47.57
|
40.20
|
1,718,200
|
|
|
3/21/2022
|
+0.55 / +1.18%
|
46.65
|
47.90
|
46.05
|
47.20
|
47.09
|
39.94
|
1,669,200
|
|
|
3/18/2022
|
-1.10 / -2.30%
|
47.70
|
48.50
|
46.60
|
46.65
|
47.38
|
39.48
|
2,802,800
|
|
|
3/17/2022
|
-0.30 / -0.62%
|
48.90
|
48.90
|
47.60
|
47.75
|
48.21
|
40.41
|
1,558,200
|
|
|
3/16/2022
|
-0.45 / -0.93%
|
48.80
|
49.25
|
48.00
|
48.05
|
48.43
|
40.66
|
1,314,500
|
|
|
3/15/2022
|
+1.50 / +3.19%
|
47.80
|
49.40
|
47.00
|
48.50
|
48.31
|
41.04
|
3,162,000
|
|
|
3/14/2022
|
-0.70 / -1.47%
|
48.00
|
48.50
|
46.60
|
47.00
|
47.65
|
39.77
|
2,661,000
|
|
|
3/11/2022
|
+0.85 / +1.81%
|
46.80
|
49.10
|
46.00
|
47.70
|
48.07
|
40.37
|
4,071,300
|
|
|
3/10/2022
|
+0.35 / +0.75%
|
47.40
|
47.80
|
46.80
|
46.85
|
47.37
|
39.65
|
1,546,000
|
|
|
|