KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.02	30.02	29.87	29.98	29.98	0.07%	38,478
Sep 17, 2026	29.92	29.98	29.91	29.96	29.96	0.94%	22,259
Sep 16, 2026	29.89	29.93	29.62	29.68	29.68	-0.39%	18,564
Sep 15, 2026	29.85	29.86	29.77	29.80	29.80	-0.45%	64,172
Sep 14, 2026	29.94	29.97	29.82	29.93	29.93	-0.30%	37,643
Sep 11, 2026	29.99	30.04	29.96	30.02	30.02	0.76%	328,470
Sep 10, 2026	29.79	29.83	29.74	29.80	29.79	-0.18%	76,107
Sep 9, 2026	29.89	29.95	29.85	29.85	29.85	-0.50%	53,501
Sep 8, 2026	29.97	30.04	29.95	30.00	30.00	-0.33%	71,326
Sep 4, 2026	30.22	30.22	30.01	30.10	30.10	-0.02%	219,016
Sep 3, 2026	30.01	30.18	29.97	30.11	30.11	0.52%	20,147
Sep 2, 2026	29.78	29.95	29.78	29.95	29.95	0.60%	26,344
Sep 1, 2026	29.75	29.91	29.75	29.77	29.77	-0.53%	76,340
Aug 31, 2026	29.92	29.96	29.89	29.93	29.93	-0.17%	15,028
Aug 28, 2026	30.05	30.14	29.98	29.98	29.98	-0.10%	18,924
Aug 27, 2026	29.92	30.06	29.92	30.01	30.01	0.54%	15,082
Aug 26, 2026	29.88	29.92	29.82	29.85	29.85	-	33,850
Aug 25, 2026	29.81	29.88	29.81	29.85	29.85	0.20%	13,489
Aug 24, 2026	29.67	29.86	29.67	29.79	29.79	-0.23%	34,500
Aug 21, 2026	29.88	29.91	29.86	29.86	29.86	0.13%	18,995
Aug 20, 2026	29.83	29.92	29.82	29.82	29.82	0.30%	101,128
Aug 19, 2026	29.96	29.96	29.73	29.73	29.73	-0.60%	25,406
Aug 18, 2026	29.87	29.93	29.86	29.91	29.91	-	35,988
Aug 17, 2026	29.90	29.96	29.90	29.91	29.91	-0.04%	15,314
Aug 14, 2026	29.90	29.95	29.90	29.92	29.92	0.11%	5,115
Aug 13, 2026	29.87	29.95	29.57	29.89	29.89	-0.09%	88,319
Aug 12, 2026	29.94	29.94	29.89	29.92	29.92	0.10%	15,565
Aug 11, 2026	30.02	30.02	29.84	29.89	29.89	-0.08%	48,552
Aug 10, 2026	29.88	29.93	29.84	29.91	29.91	0.12%	35,504
Aug 7, 2026	29.87	29.90	29.83	29.88	29.87	0.03%	18,645
Aug 6, 2026	29.90	29.90	29.80	29.87	29.87	-0.02%	91,588
Aug 5, 2026	29.64	29.89	29.64	29.87	29.87	0.20%	109,201
Aug 4, 2026	29.82	29.86	29.80	29.81	29.81	-	22,312
Aug 3, 2026	29.75	29.88	29.75	29.81	29.81	0.39%	37,921
Jul 31, 2026	29.50	29.70	29.42	29.70	29.70	0.59%	137,537
Jul 30, 2026	29.39	29.52	29.39	29.52	29.52	0.97%	4,103
Jul 29, 2026	29.30	29.56	29.21	29.24	29.24	-0.81%	132,274
Jul 28, 2026	29.41	29.52	29.35	29.48	29.48	0.21%	18,022
Jul 27, 2026	29.34	29.58	29.34	29.41	29.41	0.19%	25,949
Jul 24, 2026	29.32	29.50	29.29	29.36	29.36	0.08%	85,439
Jul 23, 2026	29.40	29.41	29.28	29.33	29.33	-0.69%	20,825
Jul 22, 2026	29.53	29.56	29.51	29.54	29.54	0.08%	18,835
Jul 21, 2026	29.48	29.54	29.46	29.51	29.51	0.31%	54,569
Jul 20, 2026	29.44	29.53	29.36	29.42	29.42	-0.09%	20,687
Jul 17, 2026	29.44	29.51	29.33	29.44	29.44	-0.20%	14,010
Jul 16, 2026	29.55	29.59	29.49	29.50	29.50	-0.32%	18,611
Jul 15, 2026	29.57	29.61	29.51	29.60	29.60	0.19%	114,212
Jul 14, 2026	29.66	29.99	29.42	29.54	29.54	0.20%	48,692
Jul 13, 2026	29.51	29.51	29.42	29.48	29.48	-0.24%	16,126
Jul 10, 2026	29.65	29.65	29.48	29.55	29.55	0.24%	46,614