KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	36.55	36.58	36.52	36.57	36.57	-0.08%	128,025
Dec 24, 2025	36.59	36.61	36.53	36.60	36.60	-0.44%	62,008
Dec 23, 2025	36.71	36.79	36.69	36.76	36.76	0.57%	387,527
Dec 22, 2025	36.58	36.62	36.53	36.55	36.55	0.52%	234,631
Dec 19, 2025	36.31	36.44	36.29	36.36	36.36	0.17%	233,412
Dec 18, 2025	36.30	36.38	36.19	36.30	36.30	1.31%	467,266
Dec 17, 2025	36.07	36.13	35.81	35.83	35.83	-0.72%	419,603
Dec 16, 2025	36.25	36.25	35.95	36.09	36.09	-1.96%	879,980
Dec 15, 2025	37.15	37.15	36.80	36.81	36.37	-1.58%	706,559
Dec 12, 2025	37.62	37.71	37.40	37.40	36.95	-0.58%	480,486
Dec 11, 2025	37.65	37.66	37.55	37.62	37.17	-0.11%	635,955
Dec 10, 2025	37.50	37.70	37.50	37.66	37.21	0.61%	389,035
Dec 9, 2025	37.42	37.45	37.34	37.43	36.98	0.65%	604,129
Dec 8, 2025	37.30	37.30	37.04	37.19	36.75	-0.03%	539,143
Dec 5, 2025	37.43	37.43	37.12	37.20	36.76	0.08%	389,138
Dec 4, 2025	37.29	37.29	37.11	37.17	36.73	0.35%	902,331
Dec 3, 2025	37.10	37.10	36.98	37.04	36.60	0.16%	718,280
Dec 2, 2025	37.03	37.04	36.89	36.98	36.54	-0.22%	830,895
Dec 1, 2025	36.98	37.16	36.97	37.06	36.62	-1.01%	283,933
Nov 28, 2025	37.32	37.45	37.28	37.44	36.99	0.16%	148,848
Nov 26, 2025	37.32	37.43	37.27	37.38	36.93	-0.56%	501,701
Nov 25, 2025	37.52	37.64	37.37	37.59	37.14	-1.49%	667,630
Nov 24, 2025	38.01	38.25	37.94	38.16	37.70	-0.31%	1,594,584
Nov 21, 2025	38.42	38.42	38.08	38.28	37.82	0.24%	204,710
Nov 20, 2025	38.70	38.70	38.19	38.19	37.73	-0.62%	500,740
Nov 19, 2025	38.41	38.51	38.29	38.43	37.97	-0.93%	520,728
Nov 18, 2025	38.69	38.89	38.61	38.79	38.33	0.88%	734,062
Nov 17, 2025	38.46	38.61	38.30	38.45	37.99	-0.98%	687,699
Nov 14, 2025	38.53	38.88	38.49	38.83	38.37	0.26%	690,301
Nov 13, 2025	38.96	38.96	38.70	38.73	38.27	-1.12%	530,685
Nov 12, 2025	39.22	39.23	39.09	39.17	38.70	-0.56%	137,661
Nov 11, 2025	39.29	39.44	39.29	39.39	38.92	0.18%	850,571
Nov 10, 2025	39.24	39.32	39.12	39.32	38.85	0.10%	353,276
Nov 7, 2025	39.25	39.32	39.01	39.28	38.81	-0.05%	864,379
Nov 6, 2025	39.31	39.53	39.14	39.30	38.83	-0.13%	881,542
Nov 5, 2025	39.33	39.49	39.23	39.35	38.88	-0.83%	606,084
Nov 4, 2025	39.71	39.80	39.47	39.68	39.21	-0.80%	2,173,924
Nov 3, 2025	39.98	40.13	39.94	40.00	39.52	-0.70%	380,237
Oct 31, 2025	40.37	40.58	40.13	40.28	39.80	0.12%	883,797
Oct 30, 2025	40.75	40.75	39.91	40.23	39.75	-1.95%	2,171,586
Oct 29, 2025	41.07	41.18	41.00	41.03	40.54	0.34%	586,735
Oct 28, 2025	40.91	40.97	40.71	40.89	40.40	0.69%	486,694
Oct 27, 2025	40.65	40.67	40.50	40.61	40.13	-0.29%	484,223
Oct 24, 2025	40.84	40.86	40.68	40.73	40.24	0.15%	210,899
Oct 23, 2025	40.57	40.77	40.57	40.67	40.18	0.39%	603,624
Oct 22, 2025	40.47	40.65	40.30	40.51	40.03	0.10%	615,408
Oct 21, 2025	40.46	40.52	40.38	40.47	39.99	-1.03%	545,560
Oct 20, 2025	40.77	40.96	40.75	40.89	40.40	0.27%	448,324
Oct 17, 2025	40.81	40.92	40.66	40.78	40.29	-	787,076
Oct 16, 2025	40.92	40.97	40.68	40.78	40.29	-0.27%	1,019,631