KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.39%	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	31.13	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
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