|
Closing price on 8/19/2022
|
|
| Open |
28.60 |
| High |
28.90 |
| Low |
28.10 |
| Volume |
900,300 |
| Split-adjusted Price |
23.95 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.30 / -1.05%
|
28.60
|
28.90
|
28.10
|
28.30
|
28.58
|
23.95
|
900,300
|
|
|
8/18/2022
|
-0.50 / -1.72%
|
29.00
|
29.20
|
28.50
|
28.60
|
28.77
|
24.20
|
1,180,000
|
|
|
8/17/2022
|
-0.60 / -2.02%
|
29.95
|
30.00
|
29.10
|
29.10
|
29.43
|
24.63
|
1,203,600
|
|
|
8/16/2022
|
+0.30 / +1.02%
|
29.50
|
30.30
|
29.45
|
29.70
|
29.94
|
25.13
|
1,674,600
|
|
|
8/15/2022
|
+0.45 / +1.55%
|
29.35
|
29.90
|
29.05
|
29.40
|
29.42
|
24.88
|
1,492,400
|
|
|
8/12/2022
|
+0.30 / +1.05%
|
28.30
|
29.40
|
28.30
|
28.95
|
28.72
|
24.50
|
1,072,400
|
|
|
8/11/2022
|
-0.50 / -1.72%
|
29.50
|
29.70
|
28.10
|
28.65
|
28.98
|
24.24
|
1,770,700
|
|
|
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
|
|
|
|