|
Closing price on 2/26/2026
|
|
| Open |
182.00 |
| High |
183.90 |
| Low |
178.60 |
| Volume |
38,300 |
| Split-adjusted Price |
180.50 |
There is no data on 2/27/2026. Display data on 2/26/2026 instead.
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2026
|
-1.40 / -0.77%
|
182.00
|
183.90
|
178.60
|
180.50
|
180.72
|
180.50
|
38,300
|
|
|
2/25/2026
|
+3.30 / +1.85%
|
180.10
|
184.50
|
178.20
|
181.90
|
181.53
|
181.90
|
69,500
|
|
|
2/24/2026
|
-2.10 / -1.16%
|
182.90
|
186.00
|
176.50
|
178.60
|
179.82
|
178.60
|
30,100
|
|
|
2/23/2026
|
+10.70 / +6.29%
|
186.80
|
187.00
|
179.30
|
180.70
|
181.34
|
180.70
|
55,600
|
|
|
2/13/2026
|
-2.50 / -1.45%
|
168.00
|
172.50
|
162.60
|
170.00
|
169.25
|
170.00
|
23,200
|
|
|
2/12/2026
|
+3.20 / +1.89%
|
169.30
|
174.70
|
169.30
|
172.50
|
173.91
|
172.50
|
27,900
|
|
|
2/11/2026
|
+6.30 / +3.87%
|
165.00
|
173.00
|
163.40
|
169.30
|
168.24
|
169.30
|
41,500
|
|
|
2/10/2026
|
-11.10 / -6.38%
|
178.80
|
178.80
|
156.70
|
163.00
|
164.10
|
163.00
|
83,200
|
|
|
2/9/2026
|
+4.80 / +2.84%
|
170.00
|
180.00
|
170.00
|
174.10
|
175.60
|
174.10
|
39,500
|
|
|
2/6/2026
|
-18.80 / -9.99%
|
188.50
|
188.50
|
169.30
|
169.30
|
170.58
|
169.30
|
185,500
|
|
|
2/5/2026
|
-17.50 / -8.51%
|
205.60
|
209.90
|
188.00
|
188.10
|
192.49
|
188.10
|
97,100
|
|
|
2/4/2026
|
+9.60 / +4.90%
|
203.90
|
212.00
|
200.10
|
205.60
|
206.38
|
205.60
|
45,300
|
|
|
2/3/2026
|
-11.70 / -5.63%
|
209.10
|
222.00
|
187.00
|
196.00
|
198.04
|
196.00
|
201,200
|
|
|
2/2/2026
|
-23.00 / -9.97%
|
229.90
|
229.90
|
207.70
|
207.70
|
208.85
|
207.70
|
77,800
|
|
|
1/30/2026
|
+15.80 / +7.35%
|
236.30
|
236.30
|
215.20
|
230.70
|
232.22
|
230.70
|
300,200
|
|
|
1/29/2026
|
+19.50 / +9.98%
|
214.90
|
214.90
|
213.90
|
214.90
|
214.89
|
214.90
|
47,800
|
|
|
1/28/2026
|
+17.70 / +9.96%
|
180.10
|
195.40
|
180.10
|
195.40
|
192.36
|
195.40
|
203,700
|
|
|
1/27/2026
|
+12.40 / +7.50%
|
179.00
|
181.80
|
172.10
|
177.70
|
179.76
|
177.70
|
203,400
|
|
|
1/26/2026
|
+15.00 / +9.98%
|
152.00
|
165.30
|
152.00
|
165.30
|
164.88
|
165.30
|
92,700
|
|
|
1/23/2026
|
+0.30 / +0.20%
|
154.00
|
154.00
|
149.50
|
150.30
|
150.60
|
150.30
|
63,200
|
|
|
1/22/2026
|
-9.00 / -5.66%
|
160.00
|
165.00
|
150.00
|
150.00
|
153.89
|
150.00
|
81,000
|
|
|
1/21/2026
|
-9.90 / -5.86%
|
170.00
|
170.00
|
156.00
|
159.00
|
161.40
|
159.00
|
63,100
|
|
|
1/20/2026
|
+11.60 / +7.37%
|
157.50
|
172.50
|
157.50
|
168.90
|
167.87
|
168.90
|
125,100
|
|
|
1/19/2026
|
+12.10 / +8.33%
|
159.70
|
159.70
|
148.00
|
157.30
|
155.73
|
157.30
|
121,300
|
|
|
1/16/2026
|
-8.10 / -5.28%
|
153.40
|
157.00
|
145.00
|
145.20
|
150.09
|
145.20
|
65,600
|
|
|
1/15/2026
|
+2.90 / +1.93%
|
155.00
|
162.90
|
152.30
|
153.30
|
155.62
|
153.30
|
79,200
|
|
|
1/14/2026
|
+13.60 / +9.94%
|
136.80
|
150.40
|
136.80
|
150.40
|
148.71
|
150.40
|
130,400
|
|
|
1/13/2026
|
-14.20 / -9.40%
|
151.00
|
151.00
|
135.90
|
136.80
|
140.29
|
136.80
|
96,900
|
|
|
1/12/2026
|
-4.00 / -2.58%
|
164.90
|
164.90
|
147.00
|
151.00
|
152.72
|
151.00
|
58,800
|
|
|
1/9/2026
|
+10.60 / +7.34%
|
158.80
|
158.80
|
144.40
|
155.00
|
155.48
|
155.00
|
357,300
|
|
|