KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	56.54	58.21	56.49	58.09	58.09	2.76%	1,383,568
May 15, 2026	56.27	56.82	56.26	56.53	56.53	0.48%	1,595,424
May 14, 2026	56.03	56.58	56.03	56.26	56.26	0.95%	1,448,175
May 13, 2026	56.21	56.52	55.58	55.73	55.73	-1.31%	1,135,807
May 12, 2026	56.33	56.82	55.82	56.47	56.47	0.52%	2,512,269
May 11, 2026	56.44	56.67	56.05	56.18	56.18	-0.34%	1,642,958
May 8, 2026	56.58	56.58	55.90	56.37	56.37	-0.18%	1,422,796
May 7, 2026	56.00	56.67	55.84	56.47	56.47	0.21%	1,295,734
May 6, 2026	56.86	57.24	56.33	56.35	56.35	-0.35%	1,027,535
May 5, 2026	56.36	56.84	56.29	56.55	56.55	0.52%	1,147,001
May 4, 2026	56.54	57.22	56.07	56.26	56.26	-0.93%	1,136,748
May 1, 2026	57.39	57.80	56.78	56.79	56.79	-0.94%	1,202,855
Apr 30, 2026	56.78	57.38	56.32	57.33	57.33	0.19%	1,248,699
Apr 29, 2026	58.04	58.05	57.06	57.22	57.22	-1.48%	745,838
Apr 28, 2026	58.02	58.50	57.78	58.08	58.08	0.50%	1,504,885
Apr 27, 2026	57.61	58.29	57.61	57.79	57.79	0.10%	919,362
Apr 24, 2026	58.17	58.25	57.60	57.73	57.73	-0.91%	598,788
Apr 23, 2026	57.95	58.47	57.83	58.26	58.26	0.59%	651,824
Apr 22, 2026	58.38	58.38	57.46	57.92	57.92	-0.79%	1,128,692
Apr 21, 2026	58.51	58.71	58.07	58.38	58.38	-0.03%	1,084,413
Apr 20, 2026	58.28	58.88	58.28	58.40	58.40	0.07%	764,889
Apr 17, 2026	57.88	58.89	57.88	58.36	58.36	1.21%	1,257,991
Apr 16, 2026	57.33	57.72	57.33	57.66	57.66	0.49%	652,228
Apr 15, 2026	56.85	57.67	56.68	57.38	57.38	1.02%	1,285,080
Apr 14, 2026	56.73	57.06	56.57	56.80	56.80	-0.21%	475,963
Apr 13, 2026	55.65	56.92	55.56	56.92	56.92	1.82%	599,676
Apr 10, 2026	56.82	56.82	55.68	55.90	55.90	-1.74%	2,323,707
Apr 9, 2026	56.73	57.46	56.48	56.89	56.89	-0.16%	1,896,719
Apr 8, 2026	56.54	57.02	56.39	56.98	56.98	2.28%	1,498,126
Apr 7, 2026	55.56	55.94	55.33	55.71	55.71	-0.05%	918,731
Apr 6, 2026	55.01	55.74	54.98	55.74	55.74	1.01%	1,154,112
Apr 2, 2026	54.31	55.50	54.21	55.18	55.18	0.88%	686,508
Apr 1, 2026	55.00	55.24	54.48	54.70	54.70	-0.55%	1,499,766
Mar 31, 2026	54.97	55.45	54.14	55.00	55.00	1.08%	2,851,849
Mar 30, 2026	53.87	54.82	53.74	54.41	54.41	1.61%	1,292,474
Mar 27, 2026	54.74	54.75	53.45	53.55	53.55	-2.33%	809,494
Mar 26, 2026	54.41	55.16	54.41	54.83	54.83	0.42%	1,997,389
Mar 25, 2026	55.12	55.32	54.22	54.60	54.60	-0.22%	1,239,799
Mar 24, 2026	54.47	55.14	54.37	54.72	54.72	-0.05%	907,325
Mar 23, 2026	54.75	55.36	54.48	54.75	54.75	0.75%	1,145,004
Mar 20, 2026	54.45	54.62	54.06	54.34	54.06	-0.04%	1,332,789
Mar 19, 2026	54.99	55.28	54.21	54.36	54.08	-1.33%	1,869,616
Mar 18, 2026	55.65	55.83	55.09	55.09	54.81	-1.71%	1,728,563
Mar 17, 2026	56.16	56.78	55.97	56.05	55.76	0.52%	803,549
Mar 16, 2026	55.75	56.31	55.63	55.76	55.48	0.63%	1,520,146
Mar 13, 2026	55.53	55.85	55.36	55.41	55.13	0.40%	2,007,303
Mar 12, 2026	54.94	55.62	54.55	55.19	54.91	-0.38%	2,821,058
Mar 11, 2026	55.97	55.97	55.14	55.40	55.12	-1.18%	2,147,038
Mar 10, 2026	56.19	56.76	55.70	56.06	55.77	-0.59%	1,443,181
Mar 9, 2026	56.98	56.98	55.63	56.39	56.10	-1.59%	3,189,940