KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	27.63	27.66	27.59	27.65	27.65	0.07%	23,287
Dec 24, 2025	27.60	27.64	27.57	27.63	27.63	0.11%	6,421
Dec 23, 2025	27.46	27.60	27.46	27.60	27.60	0.22%	60,783
Dec 22, 2025	27.50	27.54	27.43	27.54	27.54	-5.52%	154,162
Dec 19, 2025	29.03	29.16	29.01	29.15	27.46	0.55%	24,356
Dec 18, 2025	29.05	29.12	28.93	28.99	27.31	0.59%	13,780
Dec 17, 2025	29.06	29.13	28.80	28.82	27.15	-0.89%	60,397
Dec 16, 2025	29.09	29.12	28.90	29.08	27.39	-0.24%	33,355
Dec 15, 2025	29.19	29.19	29.05	29.15	27.46	0.07%	49,229
Dec 12, 2025	29.12	29.14	29.08	29.13	27.44	-0.14%	53,442
Dec 11, 2025	28.91	29.17	28.91	29.17	27.48	0.07%	34,100
Dec 10, 2025	29.11	29.24	29.07	29.15	27.46	0.17%	70,170
Dec 9, 2025	29.12	29.12	29.05	29.10	27.41	-	57,677
Dec 8, 2025	29.11	29.12	29.05	29.10	27.41	0.03%	265,150
Dec 5, 2025	29.06	29.10	29.05	29.09	27.40	0.24%	29,014
Dec 4, 2025	28.86	29.09	28.86	29.02	27.34	-	57,905
Dec 3, 2025	29.03	29.17	29.01	29.02	27.34	-0.07%	116,983
Dec 2, 2025	29.04	29.15	28.97	29.04	27.35	0.10%	182,150
Dec 1, 2025	28.99	29.02	28.98	29.01	27.33	0.17%	202,674
Nov 28, 2025	28.99	29.02	28.96	28.96	27.28	-0.08%	8,883
Nov 26, 2025	28.93	29.02	28.88	28.98	27.30	0.39%	78,501
Nov 25, 2025	28.68	28.90	28.64	28.87	27.19	0.52%	93,913
Nov 24, 2025	28.57	28.73	28.55	28.72	27.05	1.09%	36,432
Nov 21, 2025	28.30	28.54	28.11	28.41	26.76	0.76%	153,483
Nov 20, 2025	28.80	28.80	28.20	28.20	26.56	-1.03%	56,824
Nov 19, 2025	28.46	28.60	28.35	28.49	26.84	0.26%	24,056
Nov 18, 2025	28.48	28.53	28.15	28.42	26.77	-0.61%	474,573
Nov 17, 2025	28.72	28.82	28.47	28.59	26.93	-0.49%	60,816
Nov 14, 2025	28.47	28.88	28.46	28.73	27.06	-0.14%	62,912
Nov 13, 2025	29.04	29.04	28.69	28.77	27.10	-0.98%	423,587
Nov 12, 2025	29.08	29.08	29.00	29.05	27.37	-0.07%	13,141
Nov 11, 2025	29.02	29.09	28.93	29.07	27.39	-0.02%	27,132
Nov 10, 2025	28.89	29.08	28.86	29.08	27.39	1.23%	36,851
Nov 7, 2025	28.49	28.73	28.33	28.73	27.06	0.10%	79,331
Nov 6, 2025	28.80	28.82	28.67	28.70	27.03	-0.41%	33,755
Nov 5, 2025	28.75	28.86	28.60	28.82	27.14	0.23%	23,479
Nov 4, 2025	28.79	28.82	28.71	28.75	27.08	0.03%	35,782
Nov 3, 2025	28.71	28.88	28.71	28.74	27.07	-0.31%	54,375
Oct 31, 2025	28.83	28.84	28.78	28.83	27.16	0.14%	11,431
Oct 30, 2025	28.84	28.85	28.74	28.79	27.12	-0.05%	17,397
Oct 29, 2025	28.87	28.87	28.74	28.81	27.13	-0.09%	35,467
Oct 28, 2025	28.87	28.87	28.75	28.83	27.16	0.13%	51,071
Oct 27, 2025	28.77	28.82	28.77	28.80	27.12	0.03%	10,872
Oct 24, 2025	28.80	28.83	28.61	28.79	27.12	0.23%	540,634
Oct 23, 2025	28.61	28.73	28.61	28.72	27.05	0.56%	23,276
Oct 22, 2025	28.67	28.67	28.50	28.56	26.90	-0.42%	109,511
Oct 21, 2025	28.63	28.80	28.57	28.68	27.02	0.07%	49,346
Oct 20, 2025	28.45	28.66	28.45	28.66	27.00	0.74%	24,407
Oct 17, 2025	28.25	28.48	28.24	28.45	26.80	0.60%	543,602
Oct 16, 2025	28.49	28.50	28.19	28.28	26.64	-0.40%	37,646