KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.90	29.90	29.87	29.89	29.89	0.08%	20,226
Feb 26, 2026	29.88	29.90	29.83	29.87	29.87	-0.02%	6,953
Feb 25, 2026	29.82	29.87	29.82	29.87	29.87	0.20%	4,694
Feb 24, 2026	29.84	29.85	29.67	29.81	29.81	0.29%	7,703
Feb 23, 2026	29.74	29.76	29.73	29.73	29.73	-0.12%	1,100
Feb 20, 2026	29.80	29.80	29.76	29.76	29.76	0.17%	81,726
Feb 19, 2026	29.71	29.71	29.71	29.71	29.71	0.01%	-
Feb 18, 2026	29.60	29.71	29.60	29.71	29.71	0.09%	973
Feb 17, 2026	29.60	29.68	29.60	29.68	29.68	0.32%	942
Feb 13, 2026	29.47	29.63	29.47	29.59	29.59	0.27%	3,575
Feb 12, 2026	29.53	29.58	29.48	29.51	29.51	-0.57%	2,924
Feb 11, 2026	29.62	29.68	29.62	29.68	29.68	0.05%	1,619
Feb 10, 2026	29.66	29.66	29.66	29.66	29.66	-0.05%	60
Feb 9, 2026	29.64	29.68	29.64	29.68	29.68	0.13%	550
Feb 6, 2026	29.53	29.64	29.53	29.64	29.64	1.32%	5,287
Feb 5, 2026	29.25	29.25	29.25	29.25	29.25	-0.71%	135
Feb 4, 2026	29.51	29.51	29.44	29.46	29.46	-0.23%	9,388
Feb 3, 2026	29.53	29.54	29.44	29.53	29.53	-0.01%	3,079
Feb 2, 2026	29.53	29.53	29.53	29.53	29.53	0.33%	124
Jan 30, 2026	29.45	29.45	29.43	29.43	29.43	-0.29%	614
Jan 29, 2026	29.52	29.52	29.52	29.52	29.52	-0.04%	-
Jan 28, 2026	29.50	29.53	29.49	29.53	29.53	-0.09%	1,741
Jan 27, 2026	29.55	29.55	29.55	29.55	29.55	0.15%	168
Jan 26, 2026	29.52	29.52	29.51	29.51	29.51	-	300
Jan 23, 2026	29.47	29.51	29.47	29.51	29.51	-0.21%	400
Jan 22, 2026	29.54	29.57	29.54	29.57	29.57	0.16%	2,121
Jan 21, 2026	29.44	29.52	29.41	29.52	29.52	0.54%	2,167
Jan 20, 2026	29.33	29.41	29.31	29.36	29.36	-0.39%	14,438
Jan 16, 2026	29.46	29.49	29.45	29.48	29.48	0.03%	1,891
Jan 15, 2026	29.47	29.47	29.47	29.47	29.47	0.38%	-
Jan 14, 2026	29.33	29.36	29.33	29.36	29.36	-0.01%	1,959
Jan 13, 2026	29.33	29.40	29.31	29.36	29.36	0.07%	1,562
Jan 12, 2026	29.32	29.36	29.32	29.34	29.34	0.03%	3,638
Jan 9, 2026	29.27	29.33	29.24	29.33	29.33	0.38%	3,502
Jan 8, 2026	29.18	29.22	29.11	29.22	29.22	0.38%	13,829
Jan 7, 2026	29.11	29.11	29.09	29.11	29.11	-0.12%	2,763
Jan 6, 2026	29.12	29.15	29.12	29.15	29.14	0.41%	546
Jan 5, 2026	28.81	29.03	28.81	29.03	29.02	0.73%	188
Jan 2, 2026	28.72	28.81	28.72	28.81	28.81	0.52%	242
Dec 31, 2025	28.70	28.70	28.66	28.66	28.66	-0.37%	1,060
Dec 30, 2025	28.78	28.78	28.76	28.77	28.77	-0.10%	3,407
Dec 29, 2025	28.82	28.82	28.80	28.80	28.80	-0.25%	380
Dec 26, 2025	28.87	28.87	28.87	28.87	28.87	-0.15%	-
Dec 24, 2025	28.92	28.92	28.92	28.92	28.92	0.07%	-
Dec 23, 2025	28.90	28.90	28.90	28.90	28.90	-0.18%	-
Dec 22, 2025	28.95	28.97	28.95	28.95	28.95	0.56%	498
Dec 19, 2025	28.79	28.79	28.79	28.79	28.79	0.47%	50
Dec 18, 2025	28.65	28.65	28.65	28.65	28.65	0.41%	-
Dec 17, 2025	28.53	28.53	28.53	28.53	28.53	-0.52%	78
Dec 16, 2025	28.64	28.68	28.59	28.68	28.68	-0.14%	4,764