|
Closing price on 6/15/2023
|
|
| Open |
26.30 |
| High |
26.50 |
| Low |
26.15 |
| Volume |
1,390,400 |
| Split-adjusted Price |
22.43 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.15
|
26.50
|
26.31
|
22.43
|
1,390,400
|
|
|
6/14/2023
|
-0.40 / -1.49%
|
27.20
|
27.20
|
26.40
|
26.40
|
26.77
|
22.34
|
2,062,400
|
|
|
6/13/2023
|
-0.50 / -1.83%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.09
|
22.68
|
2,568,500
|
|
|
6/12/2023
|
+0.60 / +2.25%
|
26.95
|
27.75
|
26.65
|
27.30
|
27.20
|
23.10
|
3,195,100
|
|
|
6/9/2023
|
+0.10 / +0.38%
|
26.70
|
26.80
|
26.05
|
26.70
|
26.47
|
22.59
|
2,587,200
|
|
|
6/8/2023
|
-0.50 / -1.85%
|
27.30
|
27.80
|
26.60
|
26.60
|
27.25
|
22.51
|
5,195,000
|
|
|
6/7/2023
|
+0.40 / +1.50%
|
27.00
|
27.35
|
26.75
|
27.10
|
27.03
|
22.93
|
2,704,400
|
|
|
6/6/2023
|
+0.15 / +0.56%
|
26.65
|
26.85
|
26.40
|
26.70
|
26.66
|
22.59
|
1,947,200
|
|
|
6/5/2023
|
-0.45 / -1.67%
|
27.30
|
27.30
|
26.55
|
26.55
|
26.88
|
22.47
|
2,276,000
|
|
|
6/2/2023
|
+0.40 / +1.50%
|
26.75
|
27.50
|
26.55
|
27.00
|
26.92
|
22.85
|
3,002,200
|
|
|
6/1/2023
|
-0.20 / -0.75%
|
26.90
|
26.90
|
26.40
|
26.60
|
26.59
|
22.51
|
2,455,300
|
|
|
5/31/2023
|
-0.40 / -1.47%
|
27.15
|
27.80
|
26.40
|
26.80
|
27.21
|
22.68
|
3,331,500
|
|
|
5/30/2023
|
+0.35 / +1.30%
|
27.00
|
27.20
|
26.70
|
27.20
|
26.95
|
23.02
|
3,158,700
|
|
|
5/29/2023
|
+0.45 / +1.70%
|
26.45
|
27.15
|
26.35
|
26.85
|
26.75
|
22.72
|
2,704,000
|
|
|
5/26/2023
|
-0.20 / -0.75%
|
26.65
|
27.20
|
26.40
|
26.40
|
26.73
|
22.34
|
2,527,100
|
|
|
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
|
|
|
|