KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	36.86	37.18	36.69	37.10	37.10	1.48%	1,455,595
Jun 20, 2025	36.65	36.72	36.50	36.56	36.56	0.55%	651,200
Jun 18, 2025	36.53	36.54	36.36	36.36	36.36	-1.28%	724,215
Jun 17, 2025	36.97	37.01	36.75	36.83	36.83	-1.73%	836,921
Jun 16, 2025	37.21	37.71	37.21	37.48	37.48	0.94%	1,595,462
Jun 13, 2025	37.60	37.60	37.04	37.13	36.51	-2.47%	1,441,284
Jun 12, 2025	38.10	38.11	38.01	38.07	37.44	-1.01%	463,228
Jun 11, 2025	38.61	38.63	38.40	38.46	37.82	-0.67%	892,027
Jun 10, 2025	38.64	38.86	38.61	38.72	38.08	0.39%	784,701
Jun 9, 2025	38.55	38.71	38.48	38.57	37.93	0.16%	884,746
Jun 6, 2025	38.67	38.67	38.48	38.51	37.87	0.08%	271,812
Jun 5, 2025	38.55	38.59	38.47	38.48	37.84	0.26%	342,668
Jun 4, 2025	38.47	38.52	38.38	38.38	37.74	1.00%	775,099
Jun 3, 2025	37.96	38.03	37.92	38.00	37.37	-0.42%	507,353
Jun 2, 2025	38.03	38.18	37.93	38.16	37.53	-0.44%	1,100,579
May 30, 2025	38.35	38.40	38.23	38.33	37.69	-0.16%	2,376,804
May 29, 2025	38.63	38.63	38.26	38.39	37.75	-0.54%	1,283,151
May 28, 2025	38.70	38.71	38.54	38.60	37.96	1.02%	540,075
May 27, 2025	38.43	38.43	38.12	38.21	37.58	-2.45%	629,501
May 23, 2025	39.04	39.23	39.01	39.17	38.52	-0.28%	328,624
May 22, 2025	39.04	39.28	39.04	39.28	38.63	-0.05%	566,415
May 21, 2025	39.47	39.52	39.24	39.30	38.65	-1.48%	890,853
May 20, 2025	39.92	40.00	39.85	39.89	39.23	-0.05%	516,452
May 19, 2025	39.73	39.97	39.73	39.91	39.25	-0.70%	317,918
May 16, 2025	40.19	40.25	40.11	40.19	39.52	0.15%	344,631
May 15, 2025	40.22	40.22	39.99	40.13	39.46	-0.20%	431,571
May 14, 2025	40.29	40.29	40.13	40.21	39.54	-0.22%	402,827
May 13, 2025	40.19	40.44	40.13	40.30	39.63	0.65%	775,727
May 12, 2025	40.18	40.18	39.91	40.04	39.38	1.26%	518,320
May 9, 2025	39.59	39.61	39.53	39.54	38.88	0.25%	84,798
May 8, 2025	39.75	39.75	39.43	39.44	38.79	-0.23%	293,894
May 7, 2025	39.60	39.62	39.45	39.53	38.87	-0.48%	532,800
May 6, 2025	39.73	39.85	39.70	39.72	39.06	0.03%	437,813
May 5, 2025	39.87	39.87	39.69	39.71	39.05	-1.54%	198,530
May 2, 2025	40.19	40.39	40.18	40.33	39.66	0.80%	474,326
May 1, 2025	40.05	40.17	40.01	40.01	39.35	-1.04%	485,444
Apr 30, 2025	40.60	40.60	40.30	40.43	39.76	-0.76%	663,020
Apr 29, 2025	40.62	40.84	40.62	40.74	40.06	-0.27%	265,142
Apr 28, 2025	40.99	40.99	40.71	40.85	40.17	-0.75%	303,380
Apr 25, 2025	40.99	41.19	40.94	41.16	40.48	0.27%	351,965
Apr 24, 2025	40.86	41.11	40.81	41.05	40.37	1.68%	314,892
Apr 23, 2025	40.60	40.68	40.31	40.37	39.70	-0.10%	897,336
Apr 22, 2025	40.26	40.50	40.19	40.41	39.74	1.28%	690,016
Apr 21, 2025	40.13	40.19	39.78	39.90	39.24	-0.72%	290,767
Apr 17, 2025	40.22	40.35	40.02	40.19	39.52	0.37%	493,588
Apr 16, 2025	40.33	40.40	39.95	40.04	39.38	-0.50%	754,485
Apr 15, 2025	40.30	40.35	40.14	40.24	39.57	0.57%	350,942
Apr 14, 2025	40.05	40.15	39.93	40.01	39.35	1.09%	416,084
Apr 11, 2025	39.48	39.75	39.35	39.58	38.92	0.61%	398,486
Apr 10, 2025	39.40	39.65	38.92	39.34	38.69	-2.14%	472,630