KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	39.71	39.80	39.47	39.68	39.68	-0.80%	2,173,822
Nov 3, 2025	39.98	40.13	39.94	40.00	40.00	-0.70%	380,237
Oct 31, 2025	40.37	40.58	40.13	40.28	40.28	0.12%	883,797
Oct 30, 2025	40.75	40.75	39.91	40.23	40.23	-1.95%	2,171,586
Oct 29, 2025	41.07	41.18	41.00	41.03	41.03	0.34%	586,735
Oct 28, 2025	40.91	40.97	40.71	40.89	40.89	0.69%	486,694
Oct 27, 2025	40.65	40.67	40.50	40.61	40.61	-0.29%	484,223
Oct 24, 2025	40.84	40.86	40.68	40.73	40.73	0.15%	210,899
Oct 23, 2025	40.57	40.77	40.57	40.67	40.67	0.39%	603,624
Oct 22, 2025	40.47	40.65	40.30	40.51	40.51	0.10%	615,408
Oct 21, 2025	40.46	40.52	40.38	40.47	40.47	-1.03%	545,560
Oct 20, 2025	40.77	40.96	40.75	40.89	40.89	0.27%	448,324
Oct 17, 2025	40.81	40.92	40.66	40.78	40.78	-	787,076
Oct 16, 2025	40.92	40.97	40.68	40.78	40.78	-0.27%	1,019,631
Oct 15, 2025	40.88	40.99	40.74	40.89	40.89	0.34%	892,828
Oct 14, 2025	40.67	40.94	40.56	40.75	40.75	0.15%	676,867
Oct 13, 2025	40.62	40.80	40.56	40.69	40.69	2.21%	863,082
Oct 10, 2025	40.68	40.72	39.80	39.81	39.81	-2.14%	1,379,065
Oct 9, 2025	40.70	40.91	40.54	40.68	40.68	0.32%	1,231,536
Oct 8, 2025	40.64	40.71	40.53	40.55	40.55	-0.10%	462,189
Oct 7, 2025	40.75	40.75	40.55	40.59	40.59	-0.44%	389,131
Oct 6, 2025	40.78	40.94	40.74	40.77	40.77	0.69%	558,379
Oct 3, 2025	40.49	40.56	40.41	40.49	40.49	0.02%	414,794
Oct 2, 2025	40.45	40.52	40.35	40.48	40.48	0.57%	621,819
Oct 1, 2025	40.46	41.02	40.25	40.25	40.25	-0.81%	3,167,488
Sep 30, 2025	40.56	40.58	40.45	40.58	40.58	1.07%	701,477
Sep 29, 2025	40.33	40.34	40.03	40.15	40.15	0.50%	693,192
Sep 26, 2025	39.87	40.02	39.81	39.95	39.95	0.28%	552,576
Sep 25, 2025	39.77	39.99	39.59	39.84	39.84	-1.73%	1,955,636
Sep 24, 2025	40.81	41.50	40.53	40.54	40.54	-0.59%	2,682,330
Sep 23, 2025	38.39	40.91	38.31	40.78	40.78	6.81%	8,191,727
Sep 22, 2025	38.10	38.29	38.07	38.18	38.18	0.93%	432,338
Sep 19, 2025	37.80	37.84	37.64	37.83	37.83	0.16%	393,790
Sep 18, 2025	37.76	37.77	37.61	37.77	37.77	0.91%	809,617
Sep 17, 2025	37.34	37.57	37.30	37.43	37.43	1.44%	624,067
Sep 16, 2025	36.96	37.00	36.87	36.90	36.90	0.52%	677,452
Sep 15, 2025	36.55	36.76	36.54	36.71	36.71	-0.03%	731,212
Sep 12, 2025	36.85	36.85	36.72	36.72	36.72	-0.22%	1,374,848
Sep 11, 2025	36.73	36.81	36.64	36.80	36.80	-	867,672
Sep 10, 2025	36.76	36.81	36.69	36.80	36.80	0.11%	521,883
Sep 9, 2025	36.69	36.78	36.52	36.76	36.76	0.19%	1,333,221
Sep 8, 2025	36.80	36.80	36.61	36.69	36.69	-1.37%	629,562
Sep 5, 2025	37.31	37.53	37.19	37.20	37.20	-0.40%	657,390
Sep 4, 2025	37.12	37.39	37.11	37.35	37.35	0.65%	461,710
Sep 3, 2025	37.17	37.17	37.02	37.11	37.11	-0.27%	426,032
Sep 2, 2025	37.20	37.24	37.11	37.21	37.21	-0.40%	346,292
Aug 29, 2025	37.49	37.59	37.33	37.36	37.36	-0.29%	599,773
Aug 28, 2025	37.56	37.56	37.40	37.47	37.47	-0.56%	388,225
Aug 27, 2025	37.72	37.73	37.61	37.68	37.68	-0.89%	425,840
Aug 26, 2025	38.06	38.06	37.96	38.02	38.02	-0.16%	439,311