KMLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.19	31.19	30.87	30.98	30.98	0.26%	250,903
Sep 25, 2026	30.95	31.10	30.80	30.90	30.90	-0.55%	301,910
Sep 24, 2026	31.12	31.29	30.90	31.07	31.07	-	395,898
Sep 23, 2026	30.63	31.10	30.63	31.07	31.07	1.47%	304,581
Sep 22, 2026	30.59	30.79	30.53	30.62	30.62	-0.23%	211,185
Sep 21, 2026	30.60	30.76	30.59	30.69	30.69	-0.42%	657,427
Sep 18, 2026	30.93	30.96	30.73	30.82	30.82	-0.03%	302,218
Sep 17, 2026	30.80	30.89	30.59	30.83	30.83	-0.68%	221,955
Sep 16, 2026	31.02	31.08	30.70	31.04	31.04	-0.23%	640,049
Sep 15, 2026	30.90	31.19	30.88	31.11	31.11	0.97%	390,231
Sep 14, 2026	30.99	31.12	30.61	30.81	30.81	-0.64%	553,720
Sep 11, 2026	30.97	31.01	30.62	31.01	31.01	-0.32%	431,554
Sep 10, 2026	30.75	31.11	30.64	31.11	31.11	2.10%	556,842
Sep 9, 2026	30.32	30.47	30.20	30.47	30.47	1.16%	251,256
Sep 8, 2026	30.10	30.19	30.01	30.12	30.12	0.50%	1,653,840
Sep 4, 2026	29.88	29.97	29.74	29.97	29.97	-0.10%	246,032
Sep 3, 2026	29.79	30.00	29.73	30.00	30.00	-1.12%	271,338
Sep 2, 2026	30.32	30.50	30.29	30.34	30.34	-0.33%	330,500
Sep 1, 2026	30.10	30.47	30.10	30.44	30.44	1.81%	743,160
Aug 31, 2026	29.91	29.91	29.76	29.90	29.90	0.88%	284,298
Aug 28, 2026	29.48	29.68	29.29	29.64	29.64	0.82%	353,676
Aug 27, 2026	29.13	29.40	29.07	29.40	29.40	0.96%	247,226
Aug 26, 2026	28.83	29.20	28.83	29.12	29.12	1.04%	200,044
Aug 25, 2026	28.86	28.95	28.71	28.82	28.82	-0.96%	262,884
Aug 24, 2026	29.21	29.21	29.01	29.10	29.10	-0.85%	306,330
Aug 21, 2026	29.24	29.40	29.24	29.35	29.35	0.38%	214,285
Aug 20, 2026	29.11	29.26	29.11	29.24	29.24	0.79%	99,163
Aug 19, 2026	29.05	29.13	29.00	29.01	29.01	-1.19%	189,650
Aug 18, 2026	29.50	29.50	29.33	29.36	29.36	-0.31%	218,665
Aug 17, 2026	29.20	29.47	29.14	29.45	29.45	1.06%	247,538
Aug 14, 2026	28.84	29.14	28.78	29.14	29.14	1.18%	184,297
Aug 13, 2026	28.78	28.84	28.67	28.80	28.80	-0.35%	136,020
Aug 12, 2026	28.72	28.90	28.64	28.90	28.90	0.24%	146,711
Aug 11, 2026	28.73	28.83	28.59	28.83	28.83	0.10%	115,864
Aug 10, 2026	28.67	28.85	28.62	28.80	28.80	2.09%	1,655,238
Aug 7, 2026	28.30	28.39	28.20	28.21	28.21	-1.40%	168,926
Aug 6, 2026	28.38	28.62	28.38	28.61	28.61	0.81%	292,712
Aug 5, 2026	28.31	28.40	28.25	28.38	28.38	0.11%	235,237
Aug 4, 2026	28.71	28.71	28.35	28.35	28.35	-1.25%	408,275
Aug 3, 2026	28.73	28.81	28.61	28.71	28.71	-2.05%	363,868
Jul 31, 2026	29.49	29.49	29.30	29.31	29.31	0.24%	166,285
Jul 30, 2026	29.45	29.46	29.18	29.24	29.24	-1.05%	232,600
Jul 29, 2026	29.41	29.63	29.41	29.55	29.55	1.09%	167,525
Jul 28, 2026	29.35	29.35	29.08	29.23	29.23	-0.37%	159,757
Jul 27, 2026	29.41	29.42	29.27	29.34	29.34	-0.95%	1,696,616
Jul 24, 2026	29.85	29.85	29.48	29.62	29.62	-0.80%	205,296
Jul 23, 2026	29.75	29.95	29.75	29.86	29.86	1.36%	234,951
Jul 22, 2026	29.56	29.56	29.43	29.46	29.46	0.07%	117,667
Jul 21, 2026	29.31	29.44	29.29	29.44	29.44	0.65%	160,665
Jul 20, 2026	29.00	29.25	29.00	29.25	29.25	0.91%	1,725,806