KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	29.35	29.51	29.32	29.48	29.48	0.58%	28,484
Jul 8, 2026	29.18	29.32	29.18	29.31	29.31	-0.12%	2,875
Jul 7, 2026	29.33	29.42	29.28	29.35	29.35	-0.25%	53,269
Jul 6, 2026	29.38	29.47	29.28	29.42	29.42	0.62%	9,685
Jul 2, 2026	29.33	29.36	29.13	29.24	29.24	-0.11%	439,362
Jul 1, 2026	29.25	29.35	29.20	29.27	29.27	-0.09%	46,098
Jun 30, 2026	29.05	29.30	29.05	29.30	29.30	0.74%	46,576
Jun 29, 2026	28.97	29.11	28.84	29.08	29.08	1.11%	8,276
Jun 26, 2026	28.89	28.95	28.69	28.76	28.76	-0.03%	53,260
Jun 25, 2026	29.00	29.02	28.75	28.77	28.77	-0.10%	17,662
Jun 24, 2026	28.70	29.04	28.70	28.80	28.80	-0.21%	142,603
Jun 23, 2026	28.86	29.04	28.83	28.86	28.86	-1.10%	38,622
Jun 22, 2026	29.34	29.34	29.18	29.18	29.18	-0.27%	10,024
Jun 18, 2026	29.20	29.33	29.15	29.26	29.26	1.00%	36,891
Jun 17, 2026	29.28	29.34	28.97	28.97	28.97	-0.92%	6,827
Jun 16, 2026	29.55	29.55	29.24	29.24	29.24	-0.31%	18,595
Jun 15, 2026	29.25	29.40	29.25	29.33	29.33	1.24%	17,044
Jun 12, 2026	28.98	29.01	28.66	28.97	28.97	0.80%	93,982
Jun 11, 2026	28.71	28.76	28.43	28.74	28.74	0.90%	32,405
Jun 10, 2026	28.60	28.71	28.48	28.49	28.49	-0.72%	27,312
Jun 9, 2026	28.96	28.96	28.46	28.69	28.69	-0.30%	25,123
Jun 8, 2026	28.78	28.87	28.74	28.78	28.78	0.25%	6,505
Jun 5, 2026	29.01	29.01	28.68	28.71	28.71	-0.91%	8,038
Jun 4, 2026	28.96	28.99	28.85	28.97	28.97	0.10%	12,123
Jun 3, 2026	28.96	29.00	28.94	28.94	28.94	-0.28%	3,900
Jun 2, 2026	28.96	29.03	28.96	29.02	29.02	0.03%	8,829
Jun 1, 2026	28.92	29.03	28.90	29.01	29.01	0.10%	11,195
May 29, 2026	28.94	28.98	28.92	28.98	28.98	0.10%	14,704
May 28, 2026	28.88	28.96	28.88	28.95	28.95	0.40%	14,042
May 27, 2026	28.84	28.86	28.77	28.84	28.84	-0.16%	14,470
May 26, 2026	28.89	28.89	28.83	28.88	28.88	0.17%	17,205
May 22, 2026	28.77	28.83	28.76	28.83	28.83	0.21%	7,476
May 21, 2026	28.75	28.80	28.73	28.77	28.77	0.14%	4,808
May 20, 2026	28.70	28.77	28.70	28.73	28.73	0.14%	7,433
May 19, 2026	28.70	28.71	28.64	28.69	28.69	-0.02%	14,345
May 18, 2026	28.65	28.71	28.64	28.70	28.70	-0.05%	23,292
May 15, 2026	28.85	28.89	28.64	28.71	28.71	-0.02%	34,074
May 14, 2026	28.70	28.74	28.69	28.72	28.72	0.16%	7,902
May 13, 2026	28.60	28.71	28.57	28.67	28.67	0.12%	25,243