|
|
Closing price on 7/25/2022
|
|
| Open |
26.15 |
| High |
26.25 |
| Low |
25.40 |
| Volume |
1,126,800 |
| Split-adjusted Price |
21.66 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.65 / -2.48%
|
26.15
|
26.25
|
25.40
|
25.60
|
25.75
|
21.66
|
1,126,800
|
|
|
7/22/2022
|
-0.15 / -0.57%
|
26.40
|
26.70
|
26.20
|
26.25
|
26.42
|
22.21
|
901,000
|
|
|
7/21/2022
|
0.00 / 0.00%
|
26.45
|
27.00
|
26.30
|
26.40
|
26.68
|
22.34
|
1,311,400
|
|
|
7/20/2022
|
+0.60 / +2.33%
|
26.20
|
26.90
|
26.15
|
26.40
|
26.49
|
22.34
|
1,281,800
|
|
|
7/19/2022
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.40
|
25.80
|
25.93
|
21.83
|
1,110,800
|
|
|
7/18/2022
|
+0.60 / +2.32%
|
25.90
|
27.20
|
25.90
|
26.50
|
26.58
|
22.43
|
1,671,100
|
|
|
7/15/2022
|
+0.50 / +1.97%
|
25.80
|
26.75
|
25.60
|
25.90
|
26.20
|
21.92
|
1,673,900
|
|
|
7/14/2022
|
-0.45 / -1.74%
|
25.60
|
26.10
|
25.20
|
25.40
|
25.59
|
21.49
|
1,306,200
|
|
|
7/13/2022
|
+0.35 / +1.37%
|
25.50
|
26.45
|
25.30
|
25.85
|
25.79
|
21.88
|
1,451,200
|
|
|
7/12/2022
|
+1.00 / +4.08%
|
24.50
|
25.70
|
24.40
|
25.50
|
25.09
|
21.58
|
1,773,300
|
|
|
7/11/2022
|
+0.60 / +2.51%
|
24.00
|
24.90
|
23.90
|
24.50
|
24.33
|
20.73
|
1,483,200
|
|
|
7/8/2022
|
+1.15 / +5.05%
|
23.20
|
24.00
|
22.95
|
23.90
|
23.67
|
20.23
|
971,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
22.55
|
23.00
|
21.55
|
22.75
|
22.38
|
19.25
|
1,175,600
|
|
|
7/6/2022
|
-1.70 / -6.95%
|
23.60
|
24.35
|
22.75
|
22.75
|
23.48
|
19.25
|
1,160,800
|
|
|
7/5/2022
|
-0.25 / -1.01%
|
24.70
|
24.80
|
23.50
|
24.45
|
24.25
|
20.69
|
842,400
|
|
|
7/4/2022
|
+0.10 / +0.41%
|
25.40
|
25.40
|
24.70
|
24.70
|
25.00
|
20.90
|
483,400
|
|
|
7/1/2022
|
0.00 / 0.00%
|
23.80
|
24.75
|
23.00
|
24.60
|
23.81
|
20.82
|
1,055,700
|
|
|
6/30/2022
|
-1.20 / -4.65%
|
25.80
|
26.20
|
24.50
|
24.60
|
25.31
|
20.82
|
1,009,300
|
|
|
6/29/2022
|
-0.40 / -1.53%
|
25.95
|
26.65
|
25.60
|
25.80
|
26.17
|
21.83
|
779,500
|
|
|
6/28/2022
|
+0.20 / +0.77%
|
26.20
|
26.90
|
25.90
|
26.20
|
26.39
|
22.17
|
1,292,700
|
|
|
6/27/2022
|
+0.05 / +0.19%
|
25.80
|
26.30
|
25.35
|
26.00
|
25.80
|
22.00
|
748,700
|
|
|
6/24/2022
|
-0.05 / -0.19%
|
25.80
|
26.15
|
25.30
|
25.95
|
25.72
|
21.96
|
1,193,100
|
|
|
6/23/2022
|
+1.15 / +4.63%
|
24.90
|
26.00
|
24.30
|
26.00
|
25.09
|
22.00
|
814,900
|
|
|
6/22/2022
|
+0.90 / +3.76%
|
24.00
|
24.90
|
23.50
|
24.85
|
24.39
|
21.03
|
978,900
|
|
|
6/21/2022
|
-0.10 / -0.42%
|
22.40
|
24.10
|
22.40
|
23.95
|
22.78
|
20.27
|
2,736,800
|
|
|
6/20/2022
|
-1.80 / -6.96%
|
24.60
|
25.40
|
24.05
|
24.05
|
24.30
|
20.35
|
1,214,300
|
|
|
6/17/2022
|
-1.90 / -6.85%
|
25.95
|
26.15
|
25.85
|
25.85
|
25.88
|
21.88
|
1,251,200
|
|
|
6/16/2022
|
-0.15 / -0.54%
|
28.50
|
28.50
|
27.30
|
27.75
|
27.91
|
23.48
|
2,186,000
|
|
|
6/15/2022
|
-2.10 / -7.00%
|
31.00
|
31.00
|
27.90
|
27.90
|
28.32
|
23.61
|
2,297,900
|
|
|
6/14/2022
|
-1.65 / -5.21%
|
29.70
|
31.00
|
29.45
|
30.00
|
30.01
|
25.39
|
2,727,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|