KMLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	27.83	27.96	27.80	27.84	27.84	0.51%	29,662
Nov 21, 2024	27.61	27.79	27.58	27.70	27.70	-0.75%	79,240
Nov 20, 2024	28.01	28.02	27.82	27.91	27.91	-0.21%	55,511
Nov 19, 2024	27.90	28.01	27.81	27.97	27.97	-	65,183
Nov 18, 2024	28.30	28.30	27.95	27.97	27.97	-1.34%	128,251
Nov 15, 2024	28.45	28.46	28.23	28.35	28.35	-0.42%	39,213
Nov 14, 2024	28.10	28.47	28.10	28.47	28.47	1.32%	49,444
Nov 13, 2024	28.05	28.22	28.01	28.10	28.10	0.14%	87,336
Nov 12, 2024	27.95	28.11	27.93	28.06	28.06	0.14%	38,913
Nov 11, 2024	28.08	28.10	27.96	28.02	28.02	-0.12%	60,634
Nov 8, 2024	28.00	28.08	27.95	28.06	28.06	0.27%	75,005
Nov 7, 2024	28.18	28.23	27.97	27.98	27.98	0.21%	60,062
Nov 6, 2024	28.11	28.16	27.92	27.92	27.92	-0.46%	58,605
Nov 5, 2024	27.97	28.08	27.91	28.05	28.05	0.21%	86,695
Nov 4, 2024	28.05	28.12	27.95	27.99	27.99	-0.74%	81,158
Nov 1, 2024	28.21	28.24	28.09	28.20	28.20	0.12%	585,292
Oct 31, 2024	28.28	28.33	28.09	28.17	28.17	0.05%	67,624
Oct 30, 2024	28.25	28.34	28.15	28.15	28.15	-0.35%	57,895
Oct 29, 2024	28.34	28.37	28.24	28.25	28.25	-0.46%	79,434
Oct 28, 2024	28.25	28.39	28.25	28.38	28.38	1.68%	45,233
Oct 25, 2024	28.06	28.06	27.87	27.91	27.91	0.04%	233,468
Oct 24, 2024	27.99	28.05	27.90	27.90	27.90	-0.18%	239,102
Oct 23, 2024	28.05	28.08	27.91	27.95	27.95	-0.43%	54,637
Oct 22, 2024	28.17	28.21	27.95	28.07	28.07	-0.53%	101,447
Oct 21, 2024	28.41	28.41	28.18	28.22	28.22	-1.33%	106,507
Oct 18, 2024	28.48	28.60	28.47	28.60	28.60	1.13%	70,757
Oct 17, 2024	28.34	28.37	28.25	28.28	28.28	-0.42%	41,289
Oct 16, 2024	28.33	28.41	28.31	28.40	28.40	0.28%	43,020
Oct 15, 2024	28.28	28.39	28.27	28.32	28.32	1.11%	76,139
Oct 14, 2024	27.85	28.01	27.73	28.01	28.01	0.65%	43,656
Oct 11, 2024	27.56	27.84	27.56	27.83	27.83	0.54%	65,817
Oct 10, 2024	27.77	27.77	27.55	27.68	27.68	-0.36%	287,653
Oct 9, 2024	27.89	27.91	27.71	27.78	27.78	-0.50%	39,183
Oct 8, 2024	27.77	27.95	27.75	27.92	27.92	1.01%	53,859
Oct 7, 2024	27.75	27.78	27.57	27.64	27.64	-1.00%	87,623
Oct 4, 2024	27.91	27.95	27.76	27.92	27.92	-1.17%	71,860
Oct 3, 2024	28.50	28.50	28.22	28.25	28.25	-1.98%	126,373
Oct 2, 2024	28.90	28.90	28.51	28.82	28.82	-1.17%	73,952
Oct 1, 2024	29.40	29.44	28.98	29.16	29.16	-0.24%	57,434
Sep 30, 2024	29.27	29.36	29.16	29.23	29.23	-0.65%	64,376
Sep 27, 2024	29.47	29.59	29.31	29.42	29.42	0.03%	45,816
Sep 26, 2024	29.17	29.41	29.10	29.41	29.41	1.38%	103,738
Sep 25, 2024	29.20	29.24	29.01	29.01	29.01	-0.92%	32,083
Sep 24, 2024	29.03	29.36	28.95	29.28	29.28	0.03%	53,521
Sep 23, 2024	29.26	29.34	28.95	29.27	29.27	-0.24%	57,343
Sep 20, 2024	29.48	29.48	29.29	29.34	29.34	-0.76%	75,165
Sep 19, 2024	29.42	29.57	29.42	29.57	29.57	-0.15%	98,862
Sep 18, 2024	29.78	29.86	29.57	29.61	29.61	-0.87%	47,536
Sep 17, 2024	29.89	29.96	29.78	29.87	29.87	-0.80%	92,253
Sep 16, 2024	29.97	30.16	29.97	30.11	30.11	0.60%	67,009
Sep 13, 2024	29.96	30.05	29.82	29.93	29.93	0.17%	79,374
Sep 12, 2024	30.01	30.01	29.77	29.88	29.88	-0.53%	131,677
Sep 11, 2024	30.00	30.19	29.95	30.04	30.04	-0.36%	90,298
Sep 10, 2024	29.91	30.16	29.79	30.15	30.15	1.34%	94,942
Sep 9, 2024	29.80	29.85	29.70	29.75	29.75	-0.03%	104,860
Sep 6, 2024	29.75	29.85	29.37	29.76	29.76	0.40%	202,262
Sep 5, 2024	29.50	29.65	29.40	29.64	29.64	0.44%	53,268
Sep 4, 2024	29.38	29.51	29.32	29.51	29.51	0.82%	90,857
Sep 3, 2024	29.29	29.39	29.14	29.27	29.27	0.52%	223,333
Aug 30, 2024	29.18	29.23	29.05	29.12	29.12	-0.17%	53,674
Aug 29, 2024	29.30	29.30	29.10	29.17	29.17	-0.68%	48,972
Aug 28, 2024	29.39	29.43	29.34	29.37	29.37	0.03%	20,607
Aug 27, 2024	29.39	29.39	29.23	29.36	29.36	-0.34%	61,895
Aug 26, 2024	29.45	29.50	29.39	29.46	29.46	-0.61%	47,086
Aug 23, 2024	29.66	29.66	29.55	29.64	29.64	-0.17%	51,418
Aug 22, 2024	29.71	29.71	29.57	29.69	29.69	-0.07%	39,969
Aug 21, 2024	29.60	29.74	29.55	29.71	29.71	0.41%	24,247
Aug 20, 2024	29.55	29.61	29.44	29.59	29.59	0.51%	79,348
Aug 19, 2024	29.35	29.51	29.29	29.44	29.44	0.24%	61,715
Aug 16, 2024	29.29	29.52	29.29	29.37	29.37	0.27%	155,041
Aug 15, 2024	29.23	29.35	29.06	29.29	29.29	0.21%	61,891
Aug 14, 2024	29.26	29.29	29.15	29.23	29.23	-0.03%	78,338
Aug 13, 2024	29.16	29.32	29.12	29.24	29.24	0.76%	126,583
Aug 12, 2024	28.86	29.24	28.86	29.02	29.02	0.24%	171,572
Aug 9, 2024	28.95	29.05	28.82	28.95	28.95	0.38%	74,525
Aug 8, 2024	28.94	28.99	28.75	28.84	28.84	0.07%	52,339
Aug 7, 2024	28.92	29.02	28.82	28.82	28.82	-0.48%	52,620
Aug 6, 2024	29.09	29.09	28.86	28.96	28.96	-0.45%	145,257
Aug 5, 2024	29.14	29.18	29.00	29.09	29.09	-1.19%	73,773
Aug 2, 2024	29.63	29.63	29.31	29.44	29.44	-1.11%	337,112
Aug 1, 2024	29.63	29.80	29.58	29.77	29.77	0.17%	38,023
Jul 31, 2024	29.51	29.74	29.51	29.72	29.72	0.24%	189,168
Jul 30, 2024	29.63	29.70	29.55	29.65	29.65	-0.20%	71,603
Jul 29, 2024	29.69	29.73	29.50	29.71	29.71	-0.03%	65,234
Jul 26, 2024	29.55	29.72	29.50	29.72	29.72	0.78%	77,821
Jul 25, 2024	29.45	29.49	29.31	29.49	29.49	-0.14%	74,728
Jul 24, 2024	29.65	29.67	29.44	29.53	29.53	-0.07%	45,588
Jul 23, 2024	29.62	29.62	29.44	29.55	29.55	-	126,304
Jul 22, 2024	29.60	29.70	29.53	29.55	29.55	-0.64%	81,638
Jul 19, 2024	29.90	29.96	29.74	29.74	29.74	-0.57%	82,633
Jul 18, 2024	29.90	30.03	29.86	29.91	29.91	-0.17%	53,003
Jul 17, 2024	30.00	30.04	29.81	29.96	29.96	-0.10%	72,617
Jul 16, 2024	29.95	30.00	29.91	29.99	29.99	-	66,317
Jul 15, 2024	29.85	30.00	29.81	29.99	29.99	0.79%	50,710
Jul 12, 2024	29.90	29.96	29.72	29.76	29.76	0.19%	130,075
Jul 11, 2024	29.54	29.76	29.54	29.70	29.70	-0.34%	42,307
Jul 10, 2024	29.63	29.84	29.60	29.80	29.80	0.68%	56,571
Jul 9, 2024	29.60	29.78	29.50	29.60	29.60	0.03%	68,360
Jul 8, 2024	29.50	29.69	29.50	29.59	29.59	0.41%	82,092
Jul 5, 2024	29.48	29.56	29.26	29.47	29.47	0.75%	74,479