|
Closing price on 5/25/2023
|
|
| Open |
26.30 |
| High |
26.75 |
| Low |
26.15 |
| Volume |
2,898,400 |
| Split-adjusted Price |
22.51 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
+0.15 / +0.57%
|
26.30
|
26.75
|
26.15
|
26.60
|
26.57
|
22.51
|
2,898,400
|
|
|
5/24/2023
|
+0.60 / +2.32%
|
26.00
|
26.75
|
25.80
|
26.45
|
26.29
|
22.38
|
3,579,400
|
|
|
5/23/2023
|
-0.15 / -0.58%
|
26.10
|
26.40
|
25.80
|
25.85
|
25.98
|
21.88
|
2,346,800
|
|
|
5/22/2023
|
+1.00 / +4.00%
|
25.20
|
26.40
|
25.10
|
26.00
|
25.96
|
22.00
|
3,510,200
|
|
|
5/19/2023
|
+0.20 / +0.81%
|
24.90
|
25.25
|
24.80
|
25.00
|
25.01
|
21.16
|
836,400
|
|
|
5/18/2023
|
-0.05 / -0.20%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.90
|
20.99
|
1,193,200
|
|
|
5/17/2023
|
-0.65 / -2.55%
|
25.50
|
25.75
|
24.85
|
24.85
|
25.19
|
21.03
|
2,558,400
|
|
|
5/16/2023
|
-0.15 / -0.58%
|
25.85
|
26.30
|
25.45
|
25.50
|
25.79
|
21.58
|
2,099,200
|
|
|
5/15/2023
|
-0.40 / -1.54%
|
26.40
|
26.40
|
25.60
|
25.65
|
25.99
|
21.71
|
1,717,800
|
|
|
5/12/2023
|
+0.45 / +1.76%
|
25.70
|
26.35
|
25.60
|
26.05
|
26.12
|
22.04
|
3,490,500
|
|
|
5/11/2023
|
-0.15 / -0.58%
|
25.90
|
26.20
|
25.60
|
25.60
|
25.88
|
21.66
|
2,208,600
|
|
|
5/10/2023
|
+0.10 / +0.39%
|
25.60
|
25.85
|
25.40
|
25.75
|
25.67
|
21.79
|
2,152,400
|
|
|
5/9/2023
|
+0.55 / +2.19%
|
25.30
|
25.90
|
25.25
|
25.65
|
25.56
|
21.71
|
1,520,000
|
|
|
5/8/2023
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.10
|
25.10
|
25.22
|
21.24
|
926,900
|
|
|
5/5/2023
|
-0.35 / -1.38%
|
25.30
|
25.50
|
25.00
|
25.00
|
25.20
|
21.16
|
1,060,100
|
|
|
5/4/2023
|
+0.65 / +2.63%
|
24.75
|
25.70
|
24.55
|
25.35
|
25.31
|
21.45
|
1,786,600
|
|
|
4/28/2023
|
+0.05 / +0.20%
|
24.95
|
24.95
|
24.65
|
24.70
|
24.73
|
20.90
|
1,241,900
|
|
|
4/27/2023
|
-0.25 / -1.00%
|
24.90
|
25.10
|
24.65
|
24.65
|
24.91
|
20.86
|
987,600
|
|
|
4/26/2023
|
+0.55 / +2.26%
|
24.15
|
24.90
|
24.10
|
24.90
|
24.43
|
21.07
|
1,272,100
|
|
|
4/25/2023
|
-0.25 / -1.02%
|
24.75
|
24.95
|
24.35
|
24.35
|
24.62
|
20.61
|
1,495,900
|
|
|
4/24/2023
|
-0.40 / -1.60%
|
25.15
|
25.45
|
24.55
|
24.60
|
24.90
|
20.82
|
988,500
|
|
|
4/21/2023
|
-0.35 / -1.38%
|
25.35
|
25.60
|
24.40
|
25.00
|
24.98
|
21.16
|
3,213,600
|
|
|
4/20/2023
|
-0.35 / -1.36%
|
25.65
|
25.95
|
25.35
|
25.35
|
25.55
|
21.45
|
1,648,400
|
|
|
4/19/2023
|
-0.75 / -2.84%
|
26.50
|
26.60
|
25.55
|
25.70
|
25.98
|
21.75
|
1,993,300
|
|
|
4/18/2023
|
+0.15 / +0.57%
|
26.75
|
26.95
|
26.30
|
26.45
|
26.67
|
22.38
|
2,629,300
|
|
|
4/17/2023
|
+0.65 / +2.53%
|
25.80
|
26.50
|
25.75
|
26.30
|
26.23
|
22.26
|
1,934,900
|
|
|
4/14/2023
|
+0.15 / +0.59%
|
25.60
|
26.45
|
25.35
|
25.65
|
25.97
|
21.71
|
2,616,300
|
|
|
4/13/2023
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.70
|
21.58
|
1,736,600
|
|
|
4/12/2023
|
+0.05 / +0.19%
|
26.00
|
26.30
|
25.60
|
25.90
|
25.98
|
21.92
|
2,150,700
|
|
|
4/11/2023
|
+0.20 / +0.78%
|
25.40
|
25.90
|
25.30
|
25.85
|
25.68
|
21.88
|
2,159,300
|
|
|
|