KMLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	27.42	27.49	27.38	27.42	-	-0.07%	6,806
Mar 28, 2025	27.46	27.47	27.38	27.44	27.44	0.15%	51,804
Mar 27, 2025	27.30	27.52	27.30	27.40	27.40	0.05%	158,019
Mar 26, 2025	27.38	27.43	27.35	27.39	27.39	-0.05%	32,845
Mar 25, 2025	27.36	27.48	27.36	27.40	27.40	0.22%	41,578
Mar 24, 2025	27.44	27.48	27.34	27.34	27.34	-0.04%	81,726
Mar 21, 2025	27.39	27.45	27.35	27.35	27.35	0.04%	53,670
Mar 20, 2025	27.42	27.50	27.34	27.34	27.34	-0.11%	60,029
Mar 19, 2025	27.38	27.50	27.37	27.37	27.37	0.51%	284,540
Mar 18, 2025	27.23	27.33	27.21	27.23	27.23	-	63,597
Mar 17, 2025	27.24	27.33	27.22	27.23	27.23	-0.37%	72,105
Mar 14, 2025	27.35	27.43	27.32	27.33	27.33	-0.11%	78,520
Mar 13, 2025	27.33	27.45	27.33	27.36	27.36	0.40%	3,517,888
Mar 12, 2025	27.50	27.54	27.25	27.25	27.25	-0.58%	44,369
Mar 11, 2025	27.39	27.49	27.39	27.41	27.41	0.29%	57,200
Mar 10, 2025	27.25	27.45	27.24	27.33	27.33	-0.11%	158,299
Mar 7, 2025	27.02	27.42	27.02	27.36	27.36	0.59%	105,513
Mar 6, 2025	27.35	27.47	27.20	27.20	27.20	-1.18%	141,299
Mar 5, 2025	27.34	27.54	27.24	27.53	27.53	0.71%	212,341
Mar 4, 2025	27.25	27.45	27.25	27.33	27.33	0.51%	149,884
Mar 3, 2025	27.18	27.31	27.08	27.19	27.19	0.22%	235,661
Feb 28, 2025	27.14	27.18	27.06	27.13	27.13	-0.37%	165,281
Feb 27, 2025	27.17	27.26	27.15	27.23	27.23	1.26%	99,818
Feb 26, 2025	26.98	27.03	26.88	26.89	26.89	-0.04%	164,875
Feb 25, 2025	26.93	27.02	26.86	26.90	26.90	-0.94%	384,872
Feb 24, 2025	27.01	27.20	26.98	27.16	27.16	0.65%	316,430
Feb 21, 2025	27.22	27.22	26.97	26.98	26.98	-0.41%	66,233
Feb 20, 2025	27.24	27.27	27.08	27.09	27.09	-1.38%	31,290
Feb 19, 2025	27.35	27.47	27.32	27.47	27.47	1.14%	107,839
Feb 18, 2025	26.98	27.20	26.96	27.16	27.16	1.27%	123,314
Feb 14, 2025	26.98	26.98	26.80	26.82	26.82	-0.74%	91,441
Feb 13, 2025	27.26	27.31	27.02	27.02	27.02	-1.28%	98,212
Feb 12, 2025	27.43	27.54	27.31	27.37	27.37	0.77%	65,841
Feb 11, 2025	27.25	27.30	27.16	27.16	27.16	0.22%	40,524
Feb 10, 2025	26.98	27.22	26.98	27.10	27.10	0.56%	88,325
Feb 7, 2025	26.96	27.08	26.94	26.95	26.95	0.26%	162,220
Feb 6, 2025	26.93	27.00	26.84	26.88	26.88	-0.30%	129,175
Feb 5, 2025	26.95	26.96	26.79	26.96	26.96	-0.48%	130,401
Feb 4, 2025	27.41	27.60	27.09	27.09	27.09	-1.74%	195,160
Feb 3, 2025	27.50	27.62	27.40	27.57	27.57	0.29%	141,904
Jan 31, 2025	27.39	27.50	27.23	27.49	27.49	0.40%	189,855
Jan 30, 2025	27.30	27.38	27.23	27.38	27.38	-0.44%	42,673
Jan 29, 2025	27.54	27.54	27.42	27.50	27.50	-0.11%	35,665
Jan 28, 2025	27.40	27.55	27.40	27.53	27.53	0.51%	30,212
Jan 27, 2025	27.25	27.39	27.24	27.39	27.39	-0.22%	57,910
Jan 24, 2025	27.49	27.60	27.40	27.45	27.45	-0.51%	85,807
Jan 23, 2025	27.66	27.69	27.47	27.59	27.59	0.11%	48,188
Jan 22, 2025	27.40	27.65	27.40	27.56	27.56	0.25%	59,485
Jan 21, 2025	27.52	27.65	27.43	27.49	27.49	-1.43%	80,741
Jan 17, 2025	27.87	27.89	27.72	27.89	27.89	0.69%	83,120