KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	28.75	28.86	28.60	28.82	28.82	0.23%	23,479
Nov 4, 2025	28.79	28.82	28.71	28.75	28.75	0.03%	35,782
Nov 3, 2025	28.71	28.88	28.71	28.74	28.74	-0.31%	54,375
Oct 31, 2025	28.83	28.84	28.78	28.83	28.83	0.14%	11,431
Oct 30, 2025	28.84	28.85	28.74	28.79	28.79	-0.05%	17,397
Oct 29, 2025	28.87	28.87	28.74	28.81	28.81	-0.09%	35,467
Oct 28, 2025	28.87	28.87	28.75	28.83	28.83	0.13%	51,071
Oct 27, 2025	28.77	28.82	28.77	28.80	28.80	0.03%	10,872
Oct 24, 2025	28.80	28.83	28.61	28.79	28.79	0.23%	540,634
Oct 23, 2025	28.61	28.73	28.61	28.72	28.72	0.56%	23,276
Oct 22, 2025	28.67	28.67	28.50	28.56	28.56	-0.42%	109,511
Oct 21, 2025	28.63	28.80	28.57	28.68	28.68	0.07%	49,346
Oct 20, 2025	28.45	28.66	28.45	28.66	28.66	0.74%	24,407
Oct 17, 2025	28.25	28.48	28.24	28.45	28.45	0.60%	543,602
Oct 16, 2025	28.49	28.50	28.19	28.28	28.28	-0.40%	37,646
Oct 15, 2025	28.49	28.55	28.26	28.39	28.39	0.22%	40,277
Oct 14, 2025	28.14	28.45	28.10	28.33	28.33	-0.23%	21,716
Oct 13, 2025	28.34	28.42	28.24	28.40	28.40	1.00%	47,802
Oct 10, 2025	28.56	28.56	28.06	28.11	28.11	-1.37%	16,127
Oct 9, 2025	28.49	28.51	28.45	28.51	28.51	0.01%	17,468
Oct 8, 2025	28.44	28.52	28.44	28.50	28.50	0.25%	11,537
Oct 7, 2025	28.49	28.49	28.40	28.43	28.43	-0.12%	14,778
Oct 6, 2025	28.45	28.48	28.42	28.46	28.46	0.08%	27,020
Oct 3, 2025	28.45	28.46	28.39	28.44	28.44	0.18%	29,346
Oct 2, 2025	28.40	28.41	28.36	28.39	28.39	0.05%	10,642
Oct 1, 2025	28.22	28.40	28.22	28.37	28.37	0.16%	47,157
Sep 30, 2025	28.28	28.46	28.23	28.33	28.33	0.17%	21,966
Sep 29, 2025	28.28	28.55	28.24	28.28	28.28	0.31%	13,280
Sep 26, 2025	28.17	28.45	28.09	28.20	28.20	0.18%	33,166
Sep 25, 2025	28.07	28.16	28.07	28.15	28.15	0.03%	36,449
Sep 24, 2025	28.14	28.17	28.10	28.14	28.14	0.04%	9,911
Sep 23, 2025	28.18	28.19	28.13	28.13	28.13	-0.13%	5,592
Sep 22, 2025	28.12	28.17	28.10	28.16	28.16	0.10%	12,120
Sep 19, 2025	28.06	28.14	28.06	28.13	28.13	0.16%	38,441
Sep 18, 2025	28.12	28.12	28.06	28.09	28.09	0.16%	41,051
Sep 17, 2025	28.31	28.31	28.00	28.05	28.05	0.06%	3,910
Sep 16, 2025	28.04	28.06	28.00	28.03	28.03	-0.04%	8,295
Sep 15, 2025	28.06	28.08	27.95	28.04	28.04	-0.07%	7,218
Sep 12, 2025	28.02	28.14	28.00	28.06	28.06	0.14%	14,734
Sep 11, 2025	27.94	28.03	27.75	28.02	28.02	0.37%	11,084
Sep 10, 2025	27.92	27.99	27.89	27.92	27.92	0.03%	9,459
Sep 9, 2025	27.89	27.91	27.81	27.91	27.91	0.16%	62,633
Sep 8, 2025	27.85	27.89	27.84	27.86	27.86	0.14%	3,203
Sep 5, 2025	27.86	27.88	27.73	27.83	27.83	-0.09%	8,770
Sep 4, 2025	27.73	27.85	27.69	27.85	27.85	0.56%	19,032
Sep 3, 2025	27.69	27.72	27.60	27.70	27.70	0.58%	7,671
Sep 2, 2025	27.48	27.54	27.40	27.54	27.54	-0.19%	18,510
Aug 29, 2025	27.61	27.61	27.55	27.59	27.59	-0.19%	12,452
Aug 28, 2025	27.60	27.65	27.58	27.64	27.64	0.09%	4,124
Aug 27, 2025	27.58	27.62	27.54	27.62	27.62	0.24%	53,027