|
Closing price on 8/10/2022
|
|
| Open |
29.00 |
| High |
29.60 |
| Low |
28.95 |
| Volume |
1,502,400 |
| Split-adjusted Price |
24.67 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+0.15 / +0.52%
|
29.00
|
29.60
|
28.95
|
29.15
|
29.19
|
24.67
|
1,502,400
|
|
|
8/9/2022
|
-0.45 / -1.53%
|
29.55
|
29.75
|
29.00
|
29.00
|
29.36
|
24.54
|
1,353,400
|
|
|
8/8/2022
|
+0.60 / +2.08%
|
28.85
|
30.30
|
28.80
|
29.45
|
29.58
|
24.92
|
2,183,700
|
|
|
8/5/2022
|
+0.25 / +0.87%
|
28.50
|
29.20
|
28.45
|
28.85
|
28.75
|
24.41
|
1,042,400
|
|
|
8/4/2022
|
+0.05 / +0.18%
|
28.75
|
29.30
|
28.00
|
28.60
|
28.75
|
24.20
|
1,601,200
|
|
|
8/3/2022
|
+0.35 / +1.24%
|
27.90
|
28.85
|
27.70
|
28.55
|
28.36
|
24.16
|
1,763,900
|
|
|
8/2/2022
|
-0.10 / -0.35%
|
28.00
|
29.00
|
28.00
|
28.20
|
28.41
|
23.86
|
1,950,300
|
|
|
8/1/2022
|
+0.80 / +2.91%
|
27.50
|
28.75
|
27.45
|
28.30
|
28.10
|
23.95
|
1,526,700
|
|
|
7/29/2022
|
+0.15 / +0.55%
|
27.90
|
28.00
|
27.40
|
27.50
|
27.61
|
23.27
|
1,943,400
|
|
|
7/28/2022
|
+1.75 / +6.84%
|
26.20
|
27.35
|
25.90
|
27.35
|
26.90
|
23.14
|
2,308,700
|
|
|
7/27/2022
|
+0.15 / +0.59%
|
25.40
|
25.60
|
24.70
|
25.60
|
25.16
|
21.66
|
848,600
|
|
|
7/26/2022
|
-0.15 / -0.59%
|
25.60
|
26.40
|
25.45
|
25.45
|
25.84
|
21.54
|
866,900
|
|
|
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
|
|
|
|