|
Closing price on 8/5/2021
|
|
Open |
24.80 |
High |
25.50 |
Low |
24.80 |
Volume |
1,240,300 |
Split-adjusted Price |
21.33 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2021
|
0.00 / 0.00%
|
24.80
|
25.50
|
24.80
|
25.20
|
25.15
|
21.33
|
1,240,300
|
|
8/4/2021
|
+0.05 / +0.20%
|
25.20
|
25.60
|
25.05
|
25.20
|
25.23
|
21.33
|
897,200
|
|
8/3/2021
|
-0.15 / -0.59%
|
25.40
|
25.40
|
24.80
|
25.15
|
25.10
|
21.28
|
909,000
|
|
8/2/2021
|
+0.40 / +1.61%
|
24.60
|
25.85
|
24.50
|
25.30
|
25.21
|
21.41
|
1,586,300
|
|
7/30/2021
|
0.00 / 0.00%
|
24.90
|
25.05
|
24.70
|
24.90
|
24.89
|
21.07
|
907,200
|
|
7/29/2021
|
+0.05 / +0.20%
|
25.25
|
25.25
|
24.80
|
24.90
|
24.95
|
21.07
|
685,600
|
|
7/28/2021
|
+0.30 / +1.22%
|
24.45
|
25.35
|
24.20
|
24.85
|
24.89
|
21.03
|
1,220,800
|
|
7/27/2021
|
+0.80 / +3.37%
|
24.00
|
24.85
|
23.70
|
24.55
|
24.32
|
20.78
|
1,547,700
|
|
7/26/2021
|
+0.30 / +1.28%
|
23.10
|
23.90
|
23.10
|
23.75
|
23.40
|
20.10
|
737,600
|
|
7/23/2021
|
-0.75 / -3.10%
|
24.10
|
24.20
|
23.45
|
23.45
|
23.76
|
19.84
|
668,200
|
|
7/22/2021
|
+0.60 / +2.54%
|
23.95
|
24.35
|
23.75
|
24.20
|
24.03
|
20.48
|
987,500
|
|
7/21/2021
|
+0.40 / +1.72%
|
23.10
|
24.20
|
23.10
|
23.60
|
23.72
|
19.97
|
1,046,700
|
|
7/20/2021
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.40
|
23.20
|
22.85
|
19.63
|
811,000
|
|
7/19/2021
|
-0.55 / -2.32%
|
22.40
|
23.70
|
22.40
|
23.15
|
22.86
|
19.59
|
1,024,400
|
|
7/16/2021
|
-0.10 / -0.42%
|
23.50
|
24.15
|
23.50
|
23.70
|
23.74
|
20.06
|
643,200
|
|
7/15/2021
|
+0.60 / +2.59%
|
23.05
|
23.80
|
22.70
|
23.80
|
23.42
|
20.14
|
847,200
|
|
7/14/2021
|
-0.45 / -1.90%
|
23.65
|
23.65
|
22.80
|
23.20
|
23.15
|
19.63
|
744,300
|
|
7/13/2021
|
-0.10 / -0.42%
|
23.70
|
23.70
|
22.90
|
23.65
|
23.39
|
20.01
|
823,200
|
|
7/12/2021
|
0.00 / 0.00%
|
23.20
|
24.40
|
22.10
|
23.75
|
22.60
|
20.10
|
1,677,500
|
|
7/9/2021
|
-0.70 / -2.86%
|
24.30
|
24.45
|
23.20
|
23.75
|
23.88
|
20.10
|
983,700
|
|
7/8/2021
|
+0.15 / +0.62%
|
24.10
|
24.80
|
24.10
|
24.45
|
24.49
|
20.69
|
654,600
|
|
7/7/2021
|
+0.20 / +0.83%
|
24.30
|
25.00
|
23.60
|
24.30
|
24.12
|
20.56
|
989,200
|
|
7/6/2021
|
-1.65 / -6.41%
|
26.50
|
26.90
|
24.10
|
24.10
|
25.84
|
20.39
|
1,164,000
|
|
7/5/2021
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.20
|
28.35
|
28.50
|
21.81
|
1,088,700
|
|
7/2/2021
|
-0.55 / -1.90%
|
29.00
|
29.20
|
28.40
|
28.45
|
28.68
|
21.89
|
1,512,200
|
|
7/1/2021
|
+0.40 / +1.40%
|
28.60
|
29.40
|
28.60
|
29.00
|
28.99
|
22.31
|
1,227,300
|
|
6/30/2021
|
-0.85 / -2.89%
|
29.45
|
29.65
|
28.60
|
28.60
|
29.12
|
22.00
|
1,331,800
|
|
6/29/2021
|
-0.45 / -1.51%
|
30.10
|
30.10
|
29.30
|
29.45
|
29.68
|
22.66
|
982,000
|
|
6/28/2021
|
+0.20 / +0.67%
|
30.00
|
30.30
|
29.70
|
29.90
|
29.89
|
23.00
|
965,800
|
|
6/25/2021
|
+0.55 / +1.89%
|
29.20
|
30.15
|
29.10
|
29.70
|
29.50
|
22.85
|
1,039,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|