KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	45.48	45.48	45.18	45.35	45.35	1.14%	17,890
Sep 4, 2025	44.86	44.86	44.53	44.84	44.84	-0.77%	26,497
Sep 3, 2025	45.00	45.21	44.94	45.19	45.19	1.83%	31,471
Sep 2, 2025	43.76	44.43	43.76	44.38	44.38	3.79%	39,070
Aug 29, 2025	42.45	42.76	42.31	42.76	42.76	0.73%	22,364
Aug 28, 2025	42.18	42.46	42.17	42.45	42.45	2.66%	15,490
Aug 27, 2025	40.91	41.38	40.88	41.35	41.35	0.10%	17,076
Aug 26, 2025	41.20	41.49	41.17	41.31	41.31	-0.01%	23,586
Aug 25, 2025	41.40	41.50	41.30	41.32	41.32	-0.28%	20,669
Aug 22, 2025	40.65	41.57	40.65	41.43	41.43	6.04%	39,543
Aug 21, 2025	39.07	39.22	39.05	39.07	39.07	2.79%	19,268
Aug 20, 2025	38.32	38.33	37.80	38.01	38.01	-0.96%	39,407
Aug 19, 2025	38.94	38.94	38.38	38.38	38.38	-5.49%	88,616
Aug 18, 2025	40.69	40.73	40.61	40.61	40.61	-0.47%	16,511
Aug 15, 2025	41.03	41.04	40.73	40.80	40.80	0.32%	16,021
Aug 14, 2025	40.83	40.90	40.60	40.67	40.67	-0.49%	33,203
Aug 13, 2025	41.04	41.16	40.81	40.87	40.87	2.07%	7,797
Aug 12, 2025	40.00	40.25	39.85	40.04	40.04	-0.27%	12,893
Aug 11, 2025	40.45	40.45	40.13	40.15	40.15	-2.24%	36,999
Aug 8, 2025	40.94	41.12	40.90	41.07	41.07	-3.68%	30,146
Aug 7, 2025	42.75	43.14	42.57	42.64	42.64	-0.07%	42,344
Aug 6, 2025	42.39	42.79	42.39	42.67	42.67	-0.28%	4,388
Aug 5, 2025	42.79	42.93	42.70	42.79	42.79	0.85%	37,819
Aug 4, 2025	42.43	42.76	42.32	42.43	42.43	2.41%	21,669
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