KVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	28.18	28.32	28.18	28.15	-	-	9
Jul 29, 2026	28.38	28.50	28.15	28.15	28.15	-1.32%	1,696
Jul 28, 2026	28.50	28.52	28.50	28.52	28.52	0.81%	233
Jul 27, 2026	28.32	28.35	28.29	28.29	28.29	0.10%	3,977
Jul 24, 2026	28.24	28.26	28.23	28.26	28.26	0.33%	797
Jul 23, 2026	28.10	28.17	28.08	28.17	28.17	-1.11%	4,665
Jul 22, 2026	28.52	28.52	28.49	28.49	28.49	0.13%	231
Jul 21, 2026	28.43	28.45	28.42	28.45	28.45	0.64%	3,587
Jul 20, 2026	28.30	28.31	28.27	28.27	28.27	-0.41%	1,970
Jul 17, 2026	28.39	28.39	28.39	28.39	28.39	-0.63%	177
Jul 16, 2026	28.51	28.57	28.49	28.57	28.57	0.72%	2,377
Jul 15, 2026	28.35	28.37	28.35	28.37	28.36	0.25%	1,505
Jul 14, 2026	28.24	28.30	28.24	28.30	28.29	-0.06%	2,196
Jul 13, 2026	28.31	28.31	28.31	28.31	28.31	-0.40%	196
Jul 10, 2026	28.46	28.46	28.42	28.42	28.42	0.86%	800
Jul 9, 2026	28.22	28.22	28.18	28.18	28.18	0.21%	986
Jul 8, 2026	28.12	28.17	28.01	28.12	28.12	-0.79%	3,327
Jul 7, 2026	28.41	28.42	28.33	28.35	28.34	0.12%	3,287
Jul 6, 2026	28.21	28.32	28.21	28.31	28.31	0.01%	1,117
Jul 2, 2026	28.30	28.31	28.17	28.31	28.31	0.24%	594
Jul 1, 2026	28.25	28.30	28.24	28.24	28.24	0.28%	4,059
Jun 30, 2026	28.20	28.20	28.16	28.16	28.16	0.16%	2,211
Jun 29, 2026	28.10	28.12	28.10	28.12	28.12	0.73%	119
Jun 26, 2026	28.01	28.09	28.01	28.08	27.91	0.35%	4,877
Jun 25, 2026	28.07	28.25	27.97	27.98	27.81	0.04%	2,047
Jun 24, 2026	27.81	27.97	27.77	27.97	27.80	0.58%	1,478
Jun 23, 2026	27.79	27.81	27.79	27.81	27.64	-0.36%	371
Jun 22, 2026	28.08	28.08	27.91	27.91	27.75	-0.50%	1,368
Jun 18, 2026	28.06	28.07	28.04	28.05	27.88	0.86%	2,506
Jun 17, 2026	28.25	28.25	27.81	27.81	27.65	-1.39%	5,921
Jun 16, 2026	28.36	28.36	28.20	28.20	28.03	-0.31%	2,460
Jun 15, 2026	28.51	28.51	28.29	28.29	28.12	0.56%	3,892
Jun 12, 2026	28.12	28.13	28.11	28.13	27.96	0.82%	2,424
Jun 11, 2026	27.60	27.94	27.60	27.90	27.74	1.24%	922
Jun 10, 2026	27.62	27.62	27.56	27.56	27.40	-1.08%	1,166
Jun 9, 2026	27.78	27.86	27.78	27.86	27.69	0.26%	417
Jun 8, 2026	27.79	27.79	27.79	27.79	27.62	0.28%	254
Jun 5, 2026	28.10	28.10	27.71	27.71	27.55	-1.70%	1,138
Jun 4, 2026	28.14	28.21	28.13	28.19	28.02	0.49%	2,704
Jun 3, 2026	28.08	28.13	28.05	28.05	27.88	-0.91%	2,270
Jun 2, 2026	28.30	28.32	28.30	28.31	28.14	0.29%	3,122
Jun 1, 2026	28.26	28.26	28.23	28.23	28.06	0.57%	601
May 29, 2026	28.04	28.09	28.04	28.07	27.90	0.27%	1,763
May 28, 2026	27.83	28.04	27.83	27.99	27.83	0.79%	919
May 27, 2026	27.78	27.80	27.77	27.77	27.61	0.04%	3,175
May 26, 2026	27.83	27.83	27.72	27.76	27.60	-	3,438
May 22, 2026	27.76	27.77	27.72	27.76	27.60	0.91%	5,056
May 21, 2026	27.38	27.55	27.38	27.51	27.35	0.22%	1,850
May 20, 2026	27.19	27.46	27.19	27.45	27.29	0.95%	2,100
May 19, 2026	27.27	27.28	27.19	27.19	27.03	-0.39%	6,392