KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.65	32.72	32.65	32.72	32.72	0.20%	1,064
Aug 13, 2026	32.63	32.66	32.63	32.66	32.66	0.08%	314
Aug 12, 2026	32.61	32.63	32.51	32.63	32.63	0.33%	2,058
Aug 11, 2026	32.51	32.52	32.51	32.52	32.52	0.11%	460
Aug 10, 2026	32.49	32.49	32.49	32.49	32.49	-0.21%	8
Aug 7, 2026	32.55	32.55	32.55	32.55	32.55	0.43%	90
Aug 6, 2026	32.48	32.48	32.39	32.41	32.41	-0.16%	6,249
Aug 5, 2026	32.45	32.48	32.45	32.46	32.46	-0.11%	2,715
Aug 4, 2026	32.35	32.50	32.35	32.50	32.50	0.56%	511
Aug 3, 2026	32.32	32.32	32.32	32.32	32.32	0.84%	86
Jul 31, 2026	32.03	32.05	32.03	32.05	32.05	-0.04%	354
Jul 30, 2026	32.00	32.06	32.00	32.06	32.06	0.49%	29,783
Jul 29, 2026	31.96	31.96	31.81	31.91	31.91	-0.58%	1,381
Jul 28, 2026	32.04	32.09	32.04	32.09	32.09	0.16%	327
Jul 27, 2026	32.00	32.04	31.97	32.04	32.04	0.33%	3,874
Jul 24, 2026	31.95	31.95	31.93	31.93	31.93	-0.01%	415
Jul 23, 2026	31.90	31.94	31.90	31.94	31.94	-0.45%	551
Jul 22, 2026	32.08	32.08	32.08	32.08	32.08	-0.43%	41
Jul 21, 2026	31.94	32.22	31.94	32.22	32.22	0.66%	664
Jul 20, 2026	32.01	32.01	32.01	32.01	32.01	-0.09%	113
Jul 17, 2026	32.00	32.07	32.00	32.04	32.04	-0.16%	4,299
Jul 16, 2026	32.14	32.14	32.09	32.09	32.09	-0.05%	166
Jul 15, 2026	32.09	32.11	32.09	32.11	32.10	0.16%	967
Jul 14, 2026	32.05	32.05	32.05	32.05	32.05	0.33%	18
Jul 13, 2026	32.03	32.03	31.92	31.95	31.95	-0.36%	2,747
Jul 10, 2026	32.05	32.08	32.03	32.06	32.06	-0.12%	1,705
Jul 9, 2026	32.10	32.10	32.10	32.10	32.10	0.54%	25
Jul 8, 2026	31.92	31.93	31.92	31.93	31.93	-0.39%	307
Jul 7, 2026	32.15	32.15	32.06	32.06	32.06	-0.34%	1,237
Jul 6, 2026	32.12	32.17	32.12	32.17	32.16	0.30%	1,486
Jul 2, 2026	32.08	32.08	32.00	32.07	32.07	-0.27%	1,375
Jul 1, 2026	32.18	32.21	32.16	32.16	32.15	0.05%	3,869
Jun 30, 2026	32.04	32.17	32.04	32.14	32.14	0.27%	7,063
Jun 29, 2026	32.00	32.05	32.00	32.05	32.05	0.19%	2,729
Jun 26, 2026	32.04	32.04	31.90	31.99	31.99	-0.01%	10,536
Jun 25, 2026	32.04	32.04	31.95	31.99	31.99	0.28%	854
Jun 24, 2026	31.99	31.99	31.91	31.91	31.90	0.23%	1,640
Jun 23, 2026	31.87	31.93	31.83	31.83	31.83	-0.53%	3,135
Jun 22, 2026	32.02	32.02	31.95	32.00	32.00	0.35%	1,054
Jun 18, 2026	31.84	31.89	31.84	31.89	31.89	0.81%	204
Jun 17, 2026	31.85	31.85	31.61	31.63	31.63	-0.39%	1,151
Jun 16, 2026	31.76	31.76	31.76	31.76	31.76	-0.13%	125
Jun 15, 2026	31.87	31.89	31.80	31.80	31.80	0.44%	2,196
Jun 12, 2026	31.71	31.73	31.66	31.66	31.66	0.35%	2,945
Jun 11, 2026	31.36	31.55	31.36	31.55	31.55	1.32%	1,795
Jun 10, 2026	31.38	31.38	31.14	31.14	31.14	-0.57%	7,254
Jun 9, 2026	31.45	31.45	31.23	31.32	31.32	0.19%	4,206
Jun 8, 2026	31.29	31.40	31.26	31.26	31.26	0.45%	1,608
Jun 5, 2026	31.39	31.43	31.08	31.12	31.12	-1.64%	5,681
Jun 4, 2026	31.54	31.64	31.54	31.64	31.64	0.76%	513