KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.70	41.78	41.34	41.43	41.43	-2.81%	28,275
Jul 31, 2025	42.77	42.86	42.60	42.63	42.63	0.95%	13,759
Jul 30, 2025	42.34	42.71	42.08	42.23	42.23	-1.54%	38,126
Jul 29, 2025	43.00	43.33	42.89	42.89	42.89	2.50%	22,328
Jul 28, 2025	42.04	42.08	41.79	41.85	41.85	-0.46%	12,853
Jul 25, 2025	42.20	42.20	41.88	42.04	42.04	1.55%	9,751
Jul 24, 2025	41.46	42.00	41.40	41.40	41.40	-0.84%	94,216
Jul 23, 2025	42.05	42.05	41.43	41.75	41.75	1.07%	20,303
Jul 22, 2025	41.39	42.14	41.00	41.31	41.31	-2.09%	41,587
Jul 21, 2025	41.80	42.33	41.72	42.19	42.19	2.60%	13,379
Jul 18, 2025	41.47	41.50	41.01	41.12	41.12	-1.57%	169,340
Jul 17, 2025	41.23	41.79	41.23	41.78	41.78	1.54%	7,902
Jul 16, 2025	41.09	41.21	40.51	41.14	41.14	0.78%	15,467
Jul 15, 2025	40.50	41.30	40.50	40.82	40.82	2.10%	11,525
Jul 14, 2025	39.67	40.27	39.54	39.98	39.98	0.58%	31,572
Jul 11, 2025	39.86	40.13	39.65	39.75	39.75	-2.09%	11,774
Jul 10, 2025	40.91	41.21	40.60	40.60	40.60	-0.22%	202,565
Jul 9, 2025	40.49	40.77	40.11	40.69	40.69	4.44%	168,392
Jul 8, 2025	39.13	39.20	38.50	38.96	38.96	1.99%	20,351
Jul 7, 2025	39.50	39.50	38.18	38.20	38.20	-4.02%	71,585
Jul 3, 2025	39.98	40.23	39.75	39.80	39.80	-2.50%	24,673
Jul 2, 2025	40.95	40.95	40.58	40.82	40.82	-1.50%	26,814
Jul 1, 2025	41.98	41.98	40.88	41.44	41.44	0.36%	21,444
Jun 30, 2025	41.55	41.69	41.12	41.29	41.29	-0.62%	33,005
Jun 27, 2025	43.82	43.82	41.42	41.55	41.55	-2.76%	76,241
Jun 26, 2025	41.65	42.76	41.10	42.73	42.73	3.93%	54,877
Jun 25, 2025	40.89	41.33	40.48	41.11	41.11	-2.55%	40,969
Jun 24, 2025	42.06	42.29	41.50	42.19	42.19	-2.12%	40,408
Jun 23, 2025	42.55	43.24	42.10	43.10	43.10	2.04%	24,952
Jun 20, 2025	43.00	43.40	41.90	42.24	42.24	3.13%	28,489
Jun 18, 2025	41.37	41.41	40.94	40.96	40.96	-0.53%	18,520
Jun 17, 2025	41.80	41.80	40.75	41.18	41.18	-3.15%	54,898
Jun 16, 2025	42.48	42.89	42.34	42.52	42.52	3.96%	39,931
Jun 13, 2025	41.21	41.21	40.40	40.90	40.90	2.92%	70,690
Jun 12, 2025	39.72	40.10	39.56	39.74	39.74	3.17%	69,353
Jun 11, 2025	38.42	38.89	38.00	38.52	38.52	0.78%	40,060
Jun 10, 2025	38.28	38.64	37.66	38.22	38.22	4.14%	34,560
Jun 9, 2025	36.49	36.85	36.28	36.70	36.70	-0.73%	36,925
Jun 6, 2025	38.25	38.25	36.44	36.97	36.97	-0.05%	16,120
Jun 5, 2025	37.35	37.35	36.70	36.99	36.99	2.75%	40,404
Jun 4, 2025	35.63	36.27	35.63	36.00	36.00	3.24%	35,484
Jun 3, 2025	34.89	35.00	34.61	34.87	34.87	0.58%	18,460
Jun 2, 2025	34.01	34.82	34.01	34.67	34.67	3.36%	12,839
May 30, 2025	33.77	33.83	33.32	33.54	33.54	-2.21%	13,543
May 29, 2025	34.15	34.46	34.01	34.30	34.30	2.45%	8,463
May 28, 2025	33.30	33.70	33.26	33.48	33.48	-1.96%	17,218
May 27, 2025	35.10	35.10	33.73	34.15	34.15	3.89%	28,015
May 23, 2025	32.79	32.94	32.43	32.87	32.87	1.92%	18,737
May 22, 2025	32.49	32.49	31.85	32.25	32.25	-0.95%	7,288
May 21, 2025	32.68	33.29	32.52	32.56	32.56	2.57%	26,676