|
Closing price on 5/4/2023
|
|
| Open |
24.75 |
| High |
25.70 |
| Low |
24.55 |
| Volume |
1,786,600 |
| Split-adjusted Price |
21.45 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2023
|
-1.45 / -5.35%
|
27.20
|
27.30
|
25.60
|
25.65
|
26.28
|
21.71
|
5,059,600
|
|
|
4/7/2023
|
+0.25 / +0.93%
|
26.90
|
27.20
|
26.60
|
27.10
|
26.89
|
22.93
|
2,128,300
|
|
|
4/6/2023
|
-0.05 / -0.19%
|
26.80
|
27.90
|
26.80
|
26.85
|
27.24
|
22.72
|
3,712,000
|
|
|
4/5/2023
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.75
|
26.90
|
26.90
|
22.76
|
2,091,600
|
|
|
4/4/2023
|
-0.30 / -1.10%
|
27.40
|
27.90
|
27.00
|
27.00
|
27.32
|
22.85
|
2,800,600
|
|
|
4/3/2023
|
+0.70 / +2.63%
|
27.20
|
27.30
|
26.65
|
27.30
|
26.88
|
23.10
|
2,128,000
|
|
|
3/31/2023
|
-0.30 / -1.12%
|
27.00
|
27.20
|
26.35
|
26.60
|
26.59
|
22.51
|
4,062,700
|
|
|
3/30/2023
|
-1.00 / -3.58%
|
28.20
|
28.40
|
26.90
|
26.90
|
27.47
|
22.76
|
3,521,000
|
|
|
3/29/2023
|
+0.55 / +2.01%
|
27.40
|
27.95
|
27.15
|
27.90
|
27.56
|
23.61
|
1,786,900
|
|
|
3/28/2023
|
+0.35 / +1.30%
|
27.20
|
28.30
|
27.15
|
27.35
|
27.65
|
23.14
|
2,955,200
|
|
|
3/27/2023
|
-0.05 / -0.18%
|
27.25
|
27.45
|
26.90
|
27.00
|
27.17
|
22.85
|
2,173,200
|
|
|
3/24/2023
|
-0.45 / -1.64%
|
27.85
|
28.00
|
27.00
|
27.05
|
27.49
|
22.89
|
2,305,700
|
|
|
3/23/2023
|
+0.70 / +2.61%
|
26.50
|
27.50
|
26.30
|
27.50
|
27.09
|
23.27
|
2,838,100
|
|
|
3/22/2023
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.50
|
26.80
|
27.03
|
22.68
|
2,446,300
|
|
|
3/21/2023
|
+1.75 / +6.96%
|
25.60
|
26.90
|
25.30
|
26.90
|
26.26
|
22.76
|
4,158,700
|
|
|
|