KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	28.94	29.29	28.91	29.29	29.29	0.38%	7,909
Apr 1, 2026	29.14	29.38	29.14	29.18	29.18	0.32%	30,203
Mar 31, 2026	28.85	29.12	28.75	29.09	29.09	1.95%	27,390
Mar 30, 2026	28.70	28.70	28.48	28.53	28.53	-0.73%	10,206
Mar 27, 2026	28.90	28.90	28.67	28.74	28.74	-0.80%	21,662
Mar 26, 2026	29.03	29.25	28.97	28.97	28.97	-1.15%	5,374
Mar 25, 2026	29.26	29.34	29.21	29.31	29.31	1.02%	12,207
Mar 24, 2026	28.93	29.16	28.93	29.02	29.02	-0.03%	20,520
Mar 23, 2026	29.09	29.28	29.01	29.02	29.02	1.43%	18,111
Mar 20, 2026	28.96	29.00	28.56	28.61	28.61	-1.42%	18,867
Mar 19, 2026	28.77	29.08	28.77	29.03	29.03	0.31%	23,646
Mar 18, 2026	29.01	29.19	28.94	28.94	28.94	-1.17%	49,452
Mar 17, 2026	29.27	29.36	29.20	29.28	29.28	0.45%	6,775
Mar 16, 2026	29.20	29.27	29.11	29.15	29.15	0.71%	12,904
Mar 13, 2026	29.15	29.15	28.92	28.95	28.95	-0.16%	11,187
Mar 12, 2026	29.15	29.15	28.95	28.99	28.99	-1.06%	13,993
Mar 11, 2026	29.20	29.36	29.20	29.30	29.30	-0.24%	24,364
Mar 10, 2026	29.41	29.67	29.32	29.37	29.37	0.10%	23,179
Mar 9, 2026	28.95	29.43	28.81	29.34	29.34	0.49%	57,556
Mar 6, 2026	29.15	29.32	29.15	29.20	29.20	-1.28%	20,337
Mar 5, 2026	29.80	29.80	29.39	29.58	29.58	-1.06%	83,135
Mar 4, 2026	29.74	29.98	29.67	29.89	29.89	0.41%	58,417
Mar 3, 2026	29.62	29.87	29.35	29.77	29.77	-0.76%	80,642
Mar 2, 2026	29.69	30.06	29.69	30.00	30.00	0.36%	108,488
Feb 27, 2026	29.88	29.91	29.80	29.89	29.89	0.08%	66,561
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