KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	63.29	63.29	63.26	63.26	-	-3.12%	11,413
May 5, 2026	64.18	65.46	63.86	65.30	65.30	3.65%	156,572
May 4, 2026	64.00	64.54	62.67	63.00	63.00	-2.70%	292,773
May 1, 2026	64.30	64.82	64.14	64.75	64.75	0.34%	87,503
Apr 30, 2026	63.16	64.74	62.61	64.53	64.53	3.85%	178,861
Apr 29, 2026	62.79	62.79	61.83	62.14	62.14	1.79%	254,681
Apr 28, 2026	61.17	61.70	60.75	61.05	61.05	-2.34%	321,240
Apr 27, 2026	62.75	62.98	62.01	62.51	62.51	-1.34%	59,901
Apr 24, 2026	63.08	63.49	62.55	63.36	63.36	2.16%	70,575
Apr 23, 2026	62.91	63.16	61.06	62.02	62.02	-3.32%	91,868
Apr 22, 2026	63.00	64.38	63.00	64.15	64.15	8.25%	187,919
Apr 21, 2026	61.10	61.16	59.17	59.26	59.26	-4.53%	142,774
Apr 20, 2026	61.68	62.20	61.52	62.07	62.07	-	165,503
Apr 17, 2026	61.76	62.98	61.53	62.07	62.07	1.75%	83,729
Apr 16, 2026	60.73	61.40	60.52	61.00	61.00	1.09%	71,486
Apr 15, 2026	60.02	60.42	59.62	60.34	60.34	-0.81%	58,067
Apr 14, 2026	61.00	61.23	60.17	60.83	60.83	-1.44%	289,998
Apr 13, 2026	59.32	61.95	59.32	61.72	61.72	3.94%	253,361
Apr 10, 2026	59.63	59.77	59.01	59.38	59.38	0.81%	101,113
Apr 9, 2026	58.60	59.77	58.25	58.90	58.90	-0.03%	216,633
Apr 8, 2026	59.28	59.49	57.87	58.92	58.92	2.40%	181,639
Apr 7, 2026	57.10	57.87	56.00	57.54	57.54	-0.35%	212,218
Apr 6, 2026	57.12	57.74	56.90	57.74	57.74	0.38%	180,952
Apr 2, 2026	54.99	57.79	54.70	57.52	57.52	2.26%	323,600
Apr 1, 2026	55.50	56.83	55.27	56.25	56.25	6.68%	228,625
Mar 31, 2026	50.12	52.80	50.02	52.73	52.73	2.65%	153,809
Mar 30, 2026	53.24	53.29	50.96	51.37	51.37	-3.68%	45,296
Mar 27, 2026	54.00	54.34	53.18	53.33	53.33	-0.74%	37,546
Mar 26, 2026	55.76	56.05	53.67	53.73	53.73	-4.77%	140,193
Mar 25, 2026	56.45	57.52	56.00	56.42	56.42	3.73%	193,283
Mar 24, 2026	54.12	54.89	53.78	54.39	54.39	-0.62%	54,254
Mar 23, 2026	54.70	55.16	53.03	54.73	54.73	4.05%	112,558
Mar 20, 2026	55.64	55.64	52.58	52.60	52.60	-8.28%	220,383
Mar 19, 2026	55.59	57.49	54.88	57.35	57.35	2.23%	215,200
Mar 18, 2026	57.29	58.01	56.05	56.10	56.10	-6.05%	200,662
Mar 17, 2026	60.20	60.38	59.44	59.71	59.71	-1.24%	58,259
Mar 16, 2026	59.87	60.99	59.83	60.46	60.46	3.28%	91,903
Mar 13, 2026	59.75	60.50	58.54	58.54	58.54	-1.13%	79,334
Mar 12, 2026	60.64	60.64	58.83	59.21	59.21	-1.32%	88,052
Mar 11, 2026	59.62	60.61	58.95	60.00	60.00	-2.02%	138,323
Mar 10, 2026	61.38	62.96	60.42	61.24	61.24	-4.48%	220,534
Mar 9, 2026	60.54	64.59	59.62	64.11	64.11	2.95%	218,924
Mar 6, 2026	59.00	62.49	58.52	62.27	62.27	6.90%	181,005
Mar 5, 2026	59.70	60.73	56.50	58.25	58.25	-1.40%	264,165
Mar 4, 2026	57.25	61.07	57.05	59.08	59.08	-8.54%	542,987
Mar 3, 2026	67.27	67.41	60.51	64.60	64.60	1.88%	411,809
Mar 2, 2026	61.69	63.81	61.53	63.41	63.41	4.16%	290,383
Feb 27, 2026	59.88	60.88	59.66	60.88	60.88	2.13%	96,821
Feb 26, 2026	60.13	60.52	58.18	59.61	59.61	-2.20%	114,921
Feb 25, 2026	60.75	61.16	60.64	60.95	60.95	1.79%	89,504