KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	37.32	37.43	37.27	37.38	37.38	-0.56%	501,701
Nov 25, 2025	37.52	37.64	37.37	37.59	37.59	-1.49%	667,630
Nov 24, 2025	38.01	38.25	37.94	38.16	38.16	-0.31%	1,594,582
Nov 21, 2025	38.42	38.42	38.08	38.28	38.28	0.24%	204,710
Nov 20, 2025	38.70	38.70	38.19	38.19	38.19	-0.62%	500,728
Nov 19, 2025	38.41	38.51	38.29	38.43	38.43	-0.93%	520,728
Nov 18, 2025	38.69	38.89	38.61	38.79	38.79	0.88%	734,062
Nov 17, 2025	38.46	38.61	38.30	38.45	38.45	-0.98%	687,699
Nov 14, 2025	38.53	38.88	38.49	38.83	38.83	0.26%	690,301
Nov 13, 2025	38.96	38.96	38.70	38.73	38.73	-1.12%	530,685
Nov 12, 2025	39.22	39.23	39.09	39.17	39.17	-0.56%	137,661
Nov 11, 2025	39.29	39.44	39.29	39.39	39.39	0.18%	850,571
Nov 10, 2025	39.24	39.32	39.12	39.32	39.32	0.10%	353,276
Nov 7, 2025	39.25	39.32	39.01	39.28	39.28	-0.05%	864,379
Nov 6, 2025	39.31	39.53	39.14	39.30	39.30	-0.13%	881,542
Nov 5, 2025	39.33	39.49	39.23	39.35	39.35	-0.83%	606,084
Nov 4, 2025	39.71	39.80	39.47	39.68	39.68	-0.80%	2,173,924
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