KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	28.56	28.64	28.54	28.64	28.63	0.13%	55,137
May 11, 2026	28.42	28.63	28.42	28.60	28.60	-0.03%	10,777
May 8, 2026	28.61	28.66	28.25	28.61	28.61	0.18%	22,532
May 7, 2026	28.59	28.59	28.53	28.56	28.56	-0.04%	4,195
May 6, 2026	28.58	28.59	28.53	28.57	28.57	0.20%	14,561
May 5, 2026	28.56	28.56	28.43	28.51	28.51	0.44%	9,883
May 4, 2026	28.42	28.42	28.36	28.39	28.39	0.12%	6,147
May 1, 2026	28.42	28.43	28.35	28.35	28.35	0.02%	6,820
Apr 30, 2026	28.33	28.37	28.23	28.35	28.35	0.44%	10,928
Apr 29, 2026	28.22	28.25	28.19	28.22	28.22	-	8,630
Apr 28, 2026	28.23	28.24	28.18	28.22	28.22	-0.19%	12,149
Apr 27, 2026	28.25	28.30	28.17	28.27	28.27	0.10%	24,255
Apr 24, 2026	28.20	28.27	28.20	28.24	28.24	-0.03%	24,521
Apr 23, 2026	28.08	28.25	28.08	28.25	28.25	0.18%	13,645
Apr 22, 2026	28.24	28.35	28.20	28.20	28.20	-0.11%	53,073
Apr 21, 2026	28.25	28.38	28.18	28.23	28.23	-	8,867
Apr 20, 2026	28.38	28.38	28.18	28.23	28.23	0.14%	16,494
Apr 17, 2026	28.23	28.27	28.18	28.19	28.19	0.05%	9,421
Apr 16, 2026	28.33	28.33	28.15	28.18	28.18	0.05%	7,450
Apr 15, 2026	28.18	28.19	28.12	28.16	28.16	0.04%	67,798
Apr 14, 2026	28.10	28.17	28.10	28.15	28.15	0.25%	254,873
Apr 13, 2026	28.04	28.13	28.00	28.08	28.08	-	16,682
Apr 10, 2026	28.07	28.18	28.02	28.08	28.08	-	20,904
Apr 9, 2026	27.99	28.08	27.97	28.08	28.08	0.47%	29,947
Apr 8, 2026	28.05	28.05	27.95	27.95	27.95	1.12%	241,121
Apr 7, 2026	27.72	27.72	27.51	27.64	27.64	-0.25%	29,827
Apr 6, 2026	27.70	27.71	27.63	27.71	27.71	0.54%	16,829
Apr 2, 2026	27.33	27.58	27.33	27.56	27.56	-0.07%	10,643
Apr 1, 2026	27.20	27.66	27.20	27.58	27.58	0.58%	49,162
Mar 31, 2026	27.32	27.46	27.12	27.42	27.42	2.05%	34,514
Mar 30, 2026	26.94	27.08	26.82	26.87	26.87	-0.37%	15,561
Mar 27, 2026	27.13	27.13	26.87	26.97	26.97	-1.06%	117,314
Mar 26, 2026	27.36	27.45	27.23	27.26	27.26	-0.80%	7,180
Mar 25, 2026	27.56	27.56	27.41	27.48	27.48	0.22%	3,686
Mar 24, 2026	27.32	27.47	27.31	27.42	27.42	0.15%	23,376
Mar 23, 2026	27.50	27.62	27.38	27.38	27.38	1.00%	13,297
Mar 20, 2026	27.43	27.43	27.01	27.11	27.11	-1.35%	265,658
Mar 19, 2026	27.37	27.61	27.37	27.48	27.48	-0.34%	23,959