KMLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	26.13	26.15	26.05	26.06	26.06	-0.19%	21,087
Apr 24, 2025	26.17	26.17	26.10	26.11	26.11	-0.53%	62,557
Apr 23, 2025	26.23	26.34	26.14	26.25	26.25	0.08%	38,297
Apr 22, 2025	26.35	26.35	26.17	26.23	26.23	-0.08%	49,384
Apr 21, 2025	26.31	26.44	26.23	26.25	26.25	0.08%	53,956
Apr 17, 2025	26.22	26.29	26.20	26.23	26.23	-0.23%	54,936
Apr 16, 2025	26.33	26.40	26.29	26.29	26.29	-0.49%	83,685
Apr 15, 2025	26.37	26.51	26.36	26.42	26.42	-0.34%	43,124
Apr 14, 2025	26.50	26.54	26.38	26.51	26.51	-	144,435
Apr 11, 2025	26.52	26.62	26.44	26.51	26.51	-0.08%	62,689
Apr 10, 2025	26.81	26.86	26.52	26.53	26.53	-1.74%	80,707
Apr 9, 2025	26.87	27.02	26.82	27.00	27.00	1.09%	221,608
Apr 8, 2025	26.83	26.87	26.68	26.71	26.71	-0.30%	92,925
Apr 7, 2025	26.87	26.97	26.78	26.79	26.79	-0.30%	144,565
Apr 4, 2025	26.93	27.04	26.82	26.87	26.87	-0.07%	140,737
Apr 3, 2025	27.00	27.00	26.82	26.89	26.89	-1.10%	382,656
Apr 2, 2025	27.11	27.19	27.09	27.19	27.19	0.07%	208,710
Apr 1, 2025	27.23	27.23	27.07	27.17	27.17	-0.40%	216,814
Mar 31, 2025	27.42	27.46	27.28	27.28	27.28	-0.58%	145,156
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