|
Closing price on 4/6/2022
|
|
| Open |
48.80 |
| High |
51.50 |
| Low |
48.40 |
| Volume |
5,472,700 |
| Split-adjusted Price |
42.82 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2022
|
+1.50 / +3.33%
|
45.00
|
47.50
|
43.05
|
46.50
|
45.04
|
39.35
|
3,246,300
|
|
|
3/8/2022
|
-2.60 / -5.46%
|
47.10
|
47.90
|
45.00
|
45.00
|
46.52
|
38.08
|
2,809,400
|
|
|
3/7/2022
|
+0.20 / +0.42%
|
47.30
|
48.00
|
46.80
|
47.60
|
47.47
|
40.28
|
1,856,900
|
|
|
3/4/2022
|
-0.25 / -0.52%
|
47.65
|
48.60
|
47.10
|
47.40
|
47.71
|
40.11
|
1,324,100
|
|
|
3/3/2022
|
+1.25 / +2.69%
|
46.40
|
48.80
|
46.20
|
47.65
|
47.25
|
40.32
|
2,800,400
|
|
|
3/2/2022
|
+0.95 / +2.09%
|
45.10
|
46.80
|
44.75
|
46.40
|
46.07
|
39.27
|
2,895,700
|
|
|
3/1/2022
|
-0.20 / -0.44%
|
46.20
|
46.70
|
45.30
|
45.45
|
45.89
|
38.46
|
1,724,000
|
|
|
2/28/2022
|
+2.95 / +6.91%
|
43.00
|
45.65
|
42.10
|
45.65
|
44.40
|
38.63
|
3,293,300
|
|
|
2/25/2022
|
+0.75 / +1.79%
|
42.50
|
43.40
|
42.30
|
42.70
|
42.84
|
36.13
|
1,268,300
|
|
|
2/24/2022
|
-1.10 / -2.56%
|
43.05
|
43.80
|
40.30
|
41.95
|
42.03
|
35.50
|
2,206,000
|
|
|
|