KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	31.87	31.89	31.80	31.80	31.80	0.44%	2,196
Jun 12, 2026	31.73	31.73	31.66	31.66	31.66	0.35%	416
Jun 11, 2026	31.36	31.55	31.36	31.55	31.55	1.32%	400
Jun 10, 2026	31.38	31.38	31.14	31.14	31.14	-0.57%	321
Jun 9, 2026	31.38	31.38	31.23	31.32	31.32	0.19%	734
Jun 8, 2026	31.29	31.39	31.26	31.26	31.26	0.45%	768
Jun 5, 2026	31.39	31.43	31.12	31.12	31.12	-1.64%	1,436
Jun 4, 2026	31.54	31.64	31.54	31.64	31.64	0.76%	513
Jun 3, 2026	31.49	31.49	31.39	31.40	31.40	-0.70%	26,490
Jun 2, 2026	31.54	31.62	31.54	31.62	31.62	0.41%	1,553
Jun 1, 2026	31.40	31.58	31.36	31.49	31.49	-0.03%	45,895
May 29, 2026	31.51	31.54	31.49	31.50	31.50	-0.35%	47,542
May 28, 2026	31.45	31.61	31.45	31.61	31.61	0.35%	1,798
May 27, 2026	31.53	31.60	31.50	31.50	31.50	-0.10%	3,129
May 26, 2026	31.38	31.53	31.38	31.53	31.53	0.79%	1,473
May 22, 2026	31.27	31.33	31.27	31.28	31.28	0.30%	835
May 21, 2026	31.01	31.19	31.01	31.19	31.19	0.45%	1,825
May 20, 2026	30.72	31.07	30.71	31.05	31.05	1.17%	8,608
May 19, 2026	30.60	30.82	30.60	30.69	30.69	-0.60%	34,660
May 18, 2026	30.94	30.94	30.72	30.88	30.88	-0.17%	11,635
May 15, 2026	30.97	30.97	30.93	30.93	30.93	-1.00%	174
May 14, 2026	31.24	31.24	31.24	31.24	31.24	0.33%	-
May 13, 2026	30.99	31.20	30.99	31.14	31.14	-0.01%	12,907
May 12, 2026	31.10	31.14	31.10	31.14	31.14	-0.44%	500
May 11, 2026	31.20	31.41	31.20	31.28	31.28	0.12%	3,390
May 8, 2026	31.20	31.27	31.16	31.24	31.24	0.38%	940
May 7, 2026	31.22	31.26	31.05	31.12	31.12	-0.65%	1,589
May 6, 2026	31.20	31.38	31.20	31.32	31.32	0.64%	1,344
May 5, 2026	31.11	31.16	31.11	31.13	31.12	0.66%	1,914
May 4, 2026	30.86	31.00	30.86	30.92	30.92	-0.21%	20,206
May 1, 2026	30.93	31.04	30.93	30.99	30.99	0.25%	26,337
Apr 30, 2026	30.77	30.91	30.69	30.91	30.91	1.03%	818
Apr 29, 2026	30.76	30.76	30.55	30.59	30.59	-0.30%	9,004
Apr 28, 2026	30.92	30.92	30.69	30.69	30.69	-0.55%	4,763
Apr 27, 2026	30.85	30.91	30.82	30.86	30.86	0.04%	4,293
Apr 24, 2026	30.79	30.93	30.79	30.84	30.84	0.30%	4,190
Apr 23, 2026	30.82	30.89	30.75	30.75	30.75	-0.20%	5,877
Apr 22, 2026	30.75	30.84	30.75	30.81	30.81	0.43%	760
Apr 21, 2026	31.01	31.01	30.68	30.68	30.68	-0.67%	2,679
Apr 20, 2026	30.83	30.92	30.80	30.89	30.89	0.18%	2,609
Apr 17, 2026	30.83	30.94	30.81	30.83	30.83	0.98%	10,855
Apr 16, 2026	30.54	30.57	30.53	30.53	30.53	0.17%	6,036
Apr 15, 2026	30.47	30.49	30.44	30.48	30.48	-	4,457
Apr 14, 2026	30.28	30.49	30.28	30.48	30.48	0.66%	11,283
Apr 13, 2026	30.02	30.28	30.02	30.28	30.28	0.80%	13,594
Apr 10, 2026	30.05	30.08	29.99	30.04	30.04	-0.07%	19,945
Apr 9, 2026	29.89	30.11	29.84	30.06	30.06	0.43%	19,285
Apr 8, 2026	29.99	29.99	29.83	29.93	29.93	1.66%	55,688
Apr 7, 2026	29.25	29.44	29.23	29.44	29.44	0.07%	18,021
Apr 6, 2026	29.40	29.43	29.37	29.42	29.42	0.44%	9,582