KVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.77	26.77	26.61	26.61	26.61	1.23%	874
Nov 20, 2025	26.96	26.96	26.29	26.29	26.29	-1.40%	2,372
Nov 19, 2025	26.79	26.79	26.62	26.66	26.66	-0.15%	3,035
Nov 18, 2025	26.64	26.79	26.57	26.70	26.70	-0.71%	4,549
Nov 17, 2025	27.07	27.15	26.80	26.89	26.89	-0.96%	3,427
Nov 14, 2025	27.15	27.15	27.15	27.15	27.15	-0.14%	99
Nov 13, 2025	27.52	27.52	27.19	27.19	27.19	-1.27%	3,574
Nov 12, 2025	27.53	27.57	27.53	27.54	27.54	0.29%	2,957
Nov 11, 2025	27.33	27.47	27.33	27.46	27.46	0.41%	1,970
Nov 10, 2025	27.17	27.38	27.17	27.35	27.35	1.05%	4,562
Nov 7, 2025	26.94	27.07	26.82	27.07	27.07	0.37%	918
Nov 6, 2025	27.11	27.11	26.90	26.96	26.96	-0.69%	13,456
Nov 5, 2025	27.13	27.28	27.12	27.15	27.15	0.18%	2,621
Nov 4, 2025	27.14	27.21	27.09	27.10	27.10	-0.75%	1,548
Nov 3, 2025	27.26	27.32	27.26	27.31	27.31	-0.34%	1,010
Oct 31, 2025	27.44	27.48	27.40	27.40	27.40	-0.13%	5,058
Oct 30, 2025	27.61	27.61	27.44	27.44	27.44	-0.84%	1,166
Oct 29, 2025	27.84	27.84	27.60	27.67	27.67	-0.61%	34,575
Oct 28, 2025	27.71	27.84	27.70	27.84	27.84	0.56%	10,324
Oct 27, 2025	27.66	27.69	27.63	27.69	27.69	0.56%	3,647
Oct 24, 2025	27.50	27.57	27.47	27.53	27.53	0.81%	6,568
Oct 23, 2025	27.22	27.36	27.22	27.31	27.31	0.14%	974
Oct 22, 2025	27.36	27.37	27.18	27.27	27.27	-0.45%	4,188
Oct 21, 2025	27.31	27.40	27.31	27.40	27.40	0.07%	767
Oct 20, 2025	27.38	27.42	27.37	27.38	27.38	0.43%	1,333
Oct 17, 2025	27.22	27.26	27.19	27.26	27.26	0.60%	2,210
Oct 16, 2025	27.30	27.33	27.07	27.10	27.10	-0.40%	2,488
Oct 15, 2025	27.38	27.38	27.19	27.21	27.21	0.16%	3,864
Oct 14, 2025	26.86	27.25	26.86	27.17	27.17	0.10%	6,048
Oct 13, 2025	27.12	27.15	27.11	27.14	27.14	1.24%	84,296
Oct 10, 2025	27.52	27.52	26.81	26.81	26.81	-2.22%	5,299
Oct 9, 2025	27.55	27.55	27.40	27.42	27.42	-0.51%	1,086
Oct 8, 2025	27.55	27.56	27.52	27.56	27.56	0.23%	3,670
Oct 7, 2025	27.46	27.50	27.46	27.50	27.50	-0.41%	1,923
Oct 6, 2025	27.58	27.61	27.58	27.61	27.61	-0.07%	567
Oct 3, 2025	27.74	27.74	27.63	27.63	27.62	0.14%	6,564
Oct 2, 2025	27.66	27.66	27.56	27.59	27.59	-0.31%	2,874
Oct 1, 2025	27.57	27.69	27.57	27.67	27.67	0.32%	1,002
Sep 30, 2025	27.42	27.58	27.42	27.58	27.58	0.70%	1,921
Sep 29, 2025	27.38	27.39	27.37	27.39	27.39	-0.45%	1,068
Sep 26, 2025	27.42	27.52	27.42	27.52	27.38	0.79%	815
Sep 25, 2025	27.31	27.31	27.26	27.30	27.16	-0.47%	1,429
Sep 24, 2025	27.42	27.44	27.42	27.43	27.29	-0.27%	1,139
Sep 23, 2025	27.66	27.66	27.48	27.50	27.37	-0.19%	2,956
Sep 22, 2025	27.47	27.58	27.47	27.55	27.42	0.02%	2,008
Sep 19, 2025	27.53	27.55	27.53	27.55	27.41	-0.01%	1,210
Sep 18, 2025	27.58	27.58	27.50	27.55	27.42	0.63%	3,490
Sep 17, 2025	27.45	27.47	27.38	27.38	27.25	-0.19%	2,885
Sep 16, 2025	27.48	27.48	27.40	27.43	27.30	-0.41%	1,082
Sep 15, 2025	27.54	27.60	27.53	27.54	27.41	0.01%	3,509