KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.34	38.44	38.18	38.36	38.36	0.18%	347,392
May 15, 2026	38.38	38.53	38.27	38.29	38.29	-0.62%	416,684
May 14, 2026	38.52	38.59	38.43	38.53	38.53	-0.16%	335,510
May 13, 2026	38.61	38.63	38.51	38.59	38.59	-0.41%	170,299
May 12, 2026	38.92	38.92	38.51	38.75	38.75	-1.02%	287,730
May 11, 2026	39.15	39.27	39.08	39.15	39.15	1.08%	387,896
May 8, 2026	38.55	38.80	38.42	38.73	38.73	0.96%	352,764
May 7, 2026	38.61	38.75	38.31	38.36	38.36	-0.21%	440,170
May 6, 2026	38.32	38.52	38.32	38.44	38.44	-0.05%	304,837
May 5, 2026	38.50	38.61	38.44	38.46	38.46	-0.70%	192,657
May 4, 2026	39.03	39.03	38.63	38.73	38.73	-1.48%	254,023
May 1, 2026	39.25	39.49	39.21	39.31	39.31	0.54%	610,655
Apr 30, 2026	39.09	39.23	38.97	39.10	39.10	-0.23%	285,981
Apr 29, 2026	39.26	39.26	39.08	39.19	39.19	0.03%	517,978
Apr 28, 2026	39.13	39.32	39.06	39.18	39.18	0.54%	543,336
Apr 27, 2026	39.09	39.22	38.97	38.97	38.97	-0.28%	414,845
Apr 24, 2026	39.14	39.25	39.01	39.08	39.08	0.23%	316,535
Apr 23, 2026	39.21	39.21	38.80	38.99	38.99	-1.39%	264,163
Apr 22, 2026	39.46	39.56	39.44	39.54	39.54	-0.35%	183,158
Apr 21, 2026	39.56	39.89	39.56	39.68	39.68	-0.38%	720,285
Apr 20, 2026	39.91	39.96	39.74	39.83	39.83	-1.87%	439,780
Apr 17, 2026	40.74	40.83	40.57	40.59	40.59	0.54%	396,424
Apr 16, 2026	40.46	40.60	40.37	40.37	40.37	-0.64%	573,931
Apr 15, 2026	40.60	40.69	40.41	40.63	40.63	0.82%	461,154
Apr 14, 2026	40.26	40.35	40.12	40.30	40.30	0.27%	334,893
Apr 13, 2026	39.97	40.21	39.86	40.19	40.19	1.26%	291,995
Apr 10, 2026	39.70	39.79	39.64	39.69	39.69	0.15%	282,256
Apr 9, 2026	39.61	39.65	39.47	39.63	39.63	0.20%	453,090
Apr 8, 2026	39.66	39.82	39.41	39.55	39.55	1.99%	606,527
Apr 7, 2026	38.86	38.86	38.40	38.78	38.78	-1.20%	1,431,331
Apr 6, 2026	39.25	39.34	39.09	39.25	39.25	-0.33%	281,037
Apr 2, 2026	39.22	39.65	39.22	39.38	39.38	-0.48%	526,804
Apr 1, 2026	39.18	39.69	39.18	39.57	39.57	-0.45%	872,656
Mar 31, 2026	39.13	39.77	39.12	39.75	39.75	2.47%	804,004
Mar 30, 2026	38.82	38.95	38.70	38.79	38.79	2.32%	593,301
Mar 27, 2026	38.31	38.33	37.90	37.91	37.91	-1.30%	771,472
Mar 26, 2026	38.63	38.83	38.37	38.41	38.41	0.03%	610,948
Mar 25, 2026	38.50	38.72	38.34	38.40	38.40	1.80%	1,303,884
Mar 24, 2026	38.16	38.19	37.72	37.72	37.72	-0.37%	1,527,906
Mar 23, 2026	37.41	38.11	37.32	37.86	37.86	2.94%	1,735,357
Mar 20, 2026	37.55	37.59	36.77	36.78	36.78	-2.18%	821,162
Mar 19, 2026	37.83	37.84	37.22	37.60	37.60	-0.37%	1,586,471
Mar 18, 2026	38.25	38.25	37.71	37.74	37.74	-1.15%	1,016,742
Mar 17, 2026	38.58	38.58	38.08	38.18	38.18	-0.34%	1,006,047
Mar 16, 2026	38.18	38.57	38.18	38.31	38.31	1.89%	788,031
Mar 13, 2026	37.98	38.13	37.57	37.60	37.60	-0.79%	593,570
Mar 12, 2026	37.92	38.03	37.72	37.90	37.90	-0.55%	2,033,506
Mar 11, 2026	38.25	38.28	37.97	38.11	38.11	-0.44%	547,775
Mar 10, 2026	38.22	38.77	38.15	38.28	38.28	0.08%	1,594,097
Mar 9, 2026	37.69	38.31	37.44	38.25	38.25	3.13%	1,293,795