KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.50	31.62	31.49	31.60	31.60	-0.33%	5,007
Nov 12, 2026	31.78	31.78	31.71	31.71	31.71	-1.05%	124
Nov 11, 2026	32.01	32.04	32.01	32.04	32.04	0.50%	984
Nov 10, 2026	31.85	31.88	31.80	31.88	31.88	-0.40%	4,028
Nov 9, 2026	31.86	32.02	31.86	32.01	32.01	2.08%	1,320
Nov 6, 2026	31.35	31.44	31.35	31.36	31.36	0.48%	2,829
Nov 5, 2026	31.22	31.25	31.11	31.21	31.21	-2.65%	8,635
Nov 4, 2026	32.00	32.06	32.00	32.06	32.06	1.01%	2,752
Nov 3, 2026	31.84	31.95	31.74	31.74	31.74	-0.13%	16,109
Nov 2, 2026	31.85	31.98	31.76	31.78	31.78	0.10%	3,414
Oct 30, 2026	31.62	31.75	31.60	31.75	31.75	-0.95%	2,131
Oct 29, 2026	32.05	32.08	32.05	32.05	32.05	0.68%	2,862
Oct 28, 2026	31.83	31.83	31.83	31.83	31.83	0.22%	21
Oct 27, 2026	31.77	31.77	31.77	31.77	31.76	0.71%	57
Oct 26, 2026	31.62	31.62	31.54	31.54	31.54	0.26%	1,095
Oct 23, 2026	31.39	31.50	31.34	31.46	31.46	-0.26%	2,391
Oct 22, 2026	31.54	31.54	31.54	31.54	31.54	0.16%	89
Oct 21, 2026	31.54	31.54	31.49	31.49	31.49	0.16%	903
Oct 20, 2026	31.32	31.46	31.32	31.44	31.44	1.07%	2,637
Oct 19, 2026	31.20	31.20	31.10	31.11	31.11	0.13%	2,618
Oct 16, 2026	31.05	31.09	31.05	31.07	31.07	-1.02%	730
Oct 15, 2026	31.39	31.39	31.39	31.39	31.39	0.92%	54
Oct 14, 2026	31.08	31.10	31.08	31.10	31.10	-1.28%	768
Oct 13, 2026	31.50	31.50	31.50	31.50	31.50	-0.24%	57
Oct 12, 2026	31.60	31.60	31.58	31.58	31.58	-0.23%	508
Oct 9, 2026	31.62	31.65	31.62	31.65	31.65	0.36%	121
Oct 8, 2026	31.47	31.54	31.36	31.54	31.54	-0.05%	2,938
Oct 7, 2026	31.55	31.57	31.55	31.56	31.56	-0.75%	523
Oct 6, 2026	31.79	31.79	31.79	31.79	31.79	-0.37%	51
Oct 5, 2026	31.88	31.94	31.88	31.91	31.91	0.33%	3,777
Oct 2, 2026	31.80	31.82	31.80	31.81	31.81	0.39%	1,958
Oct 1, 2026	31.54	31.68	31.54	31.68	31.68	0.39%	614
Sep 30, 2026	31.62	31.64	31.56	31.56	31.56	-0.29%	7,030
Sep 29, 2026	31.66	31.69	31.53	31.65	31.65	-0.24%	2,612
Sep 28, 2026	31.63	31.73	31.63	31.73	31.73	-0.32%	1,141
Sep 25, 2026	31.77	31.83	31.77	31.83	31.83	0.07%	506
Sep 24, 2026	31.73	31.81	31.71	31.81	31.81	0.06%	5,339
Sep 23, 2026	31.94	31.94	31.79	31.79	31.79	-1.18%	1,046
Sep 22, 2026	32.20	32.20	32.17	32.17	32.17	0.43%	138
Sep 21, 2026	32.03	32.09	32.01	32.03	32.03	0.29%	3,572
Sep 18, 2026	31.84	31.94	31.84	31.94	31.94	-0.29%	553
Sep 17, 2026	32.03	32.03	32.03	32.03	32.03	0.29%	30
Sep 16, 2026	32.04	32.04	31.94	31.94	31.94	-0.19%	1,797
Sep 15, 2026	32.00	32.00	32.00	32.00	32.00	-0.33%	86
Sep 14, 2026	32.10	32.10	32.10	32.10	32.10	-0.25%	14
Sep 11, 2026	32.20	32.20	32.15	32.18	32.18	0.40%	330
Sep 10, 2026	32.01	32.10	32.01	32.05	32.05	-0.51%	738
Sep 9, 2026	32.41	32.41	32.21	32.22	32.22	-0.77%	1,180
Sep 8, 2026	32.45	32.52	32.45	32.47	32.47	-0.16%	6,307
Sep 4, 2026	32.52	32.52	32.52	32.52	32.52	0.26%	11