KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	60.73	61.17	60.52	60.89	-	0.91%	40,530
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
Feb 24, 2026	59.14	59.91	58.93	59.88	59.88	1.99%	61,155
Feb 23, 2026	58.90	59.50	58.37	58.71	58.71	-2.56%	159,080
Feb 20, 2026	58.74	60.25	58.70	60.25	60.25	5.30%	100,112
Feb 19, 2026	56.81	57.51	56.61	57.22	57.22	0.10%	50,547
Feb 18, 2026	56.29	57.33	56.16	57.16	57.16	1.69%	117,573
Feb 17, 2026	56.33	56.74	55.41	56.21	56.21	-1.25%	39,552
Feb 13, 2026	56.00	57.00	54.99	56.92	56.92	4.52%	81,367
Feb 12, 2026	55.55	56.09	54.19	54.46	54.46	-1.96%	116,462
Feb 11, 2026	54.97	55.64	54.31	55.55	55.55	0.93%	52,093
Feb 10, 2026	54.90	55.04	54.20	55.04	55.04	-3.22%	51,314
Feb 9, 2026	55.74	57.00	55.59	56.87	56.87	2.47%	76,068
Feb 6, 2026	54.16	55.61	54.07	55.50	55.50	2.29%	78,949
Feb 5, 2026	55.10	55.57	54.06	54.26	54.26	-5.34%	155,351
Feb 4, 2026	59.45	59.45	56.97	57.32	57.32	-1.22%	291,809