KVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.09	28.09	28.09	27.99	27.99	-0.76%	1,192
Nov 12, 2026	28.14	28.40	28.14	28.20	28.20	-0.63%	6,308
Nov 11, 2026	28.21	28.40	28.21	28.38	28.38	1.46%	3,809
Nov 10, 2026	27.87	27.97	27.86	27.97	27.97	-0.39%	2,977
Nov 9, 2026	27.83	28.15	27.83	28.08	28.08	2.27%	2,896
Nov 6, 2026	27.70	27.70	27.46	27.46	27.46	-0.49%	2,980
Nov 5, 2026	28.43	28.43	27.60	27.60	27.60	-3.24%	730
Nov 4, 2026	28.50	28.56	28.50	28.52	28.52	1.82%	1,697
Nov 3, 2026	28.06	28.13	28.01	28.01	28.01	-0.12%	597
Nov 2, 2026	28.26	28.26	28.05	28.05	28.04	0.33%	1,700
Oct 30, 2026	27.99	27.99	27.88	27.95	27.95	-1.29%	775
Oct 29, 2026	28.18	28.32	28.18	28.32	28.32	0.63%	2,980
Oct 28, 2026	28.13	28.14	28.04	28.14	28.14	0.18%	3,059
Oct 27, 2026	28.07	28.10	28.07	28.09	28.09	0.53%	1,091
Oct 26, 2026	27.99	28.00	27.94	27.94	27.94	0.39%	2,446
Oct 23, 2026	27.79	27.85	27.79	27.83	27.83	-0.72%	891
Oct 22, 2026	27.92	28.04	27.89	28.04	28.03	0.21%	1,573
Oct 21, 2026	27.96	27.98	27.95	27.98	27.98	0.39%	1,796
Oct 20, 2026	27.92	27.92	27.87	27.87	27.87	0.77%	3,429
Oct 19, 2026	27.78	27.78	27.65	27.65	27.65	-0.30%	4,018
Oct 16, 2026	27.75	27.75	27.72	27.74	27.74	-0.56%	1,480
Oct 15, 2026	27.85	27.89	27.85	27.89	27.89	0.79%	650
Oct 14, 2026	27.74	27.74	27.65	27.68	27.68	-0.93%	2,319
Oct 13, 2026	27.85	27.94	27.80	27.94	27.94	0.02%	1,444
Oct 12, 2026	27.93	27.93	27.93	27.93	27.93	-0.27%	145
Oct 9, 2026	27.98	28.06	27.98	28.01	28.01	0.09%	578
Oct 8, 2026	27.84	27.98	27.84	27.98	27.98	0.14%	1,645
Oct 7, 2026	27.91	27.94	27.88	27.94	27.94	-0.61%	2,928
Oct 6, 2026	28.15	28.20	28.11	28.11	28.11	0.73%	3,154
Oct 5, 2026	27.88	27.93	27.86	27.91	27.91	0.25%	2,364
Oct 2, 2026	27.88	27.88	27.84	27.84	27.84	0.47%	194
Oct 1, 2026	27.46	27.74	27.46	27.71	27.71	0.34%	1,689
Sep 30, 2026	27.72	27.72	27.62	27.62	27.62	-0.61%	653
Sep 29, 2026	27.86	27.86	27.74	27.78	27.78	-0.18%	5,308
Sep 28, 2026	28.01	28.06	28.00	28.00	27.84	-0.70%	2,041
Sep 25, 2026	28.10	28.20	28.10	28.20	28.03	0.56%	2,289
Sep 24, 2026	27.93	28.04	27.93	28.04	27.88	-0.67%	1,742
Sep 23, 2026	28.29	28.29	28.23	28.23	28.06	-0.94%	2,562
Sep 22, 2026	28.52	28.52	28.41	28.50	28.33	0.19%	1,308
Sep 21, 2026	28.49	28.49	28.44	28.44	28.28	0.52%	975
Sep 18, 2026	28.28	28.30	28.19	28.30	28.13	-0.23%	8,775
Sep 17, 2026	28.43	28.43	28.36	28.36	28.20	0.84%	819
Sep 16, 2026	28.13	28.13	28.13	28.13	27.96	-0.81%	982
Sep 15, 2026	28.51	28.51	28.35	28.35	28.19	-0.53%	5,279
Sep 14, 2026	28.52	28.52	28.50	28.51	28.34	-0.87%	4,965
Sep 11, 2026	28.75	28.78	28.75	28.76	28.59	0.90%	4,062
Sep 10, 2026	28.65	28.65	28.50	28.50	28.33	-1.04%	1,608
Sep 9, 2026	28.89	28.89	28.80	28.80	28.63	-0.55%	872
Sep 8, 2026	29.05	29.05	28.95	28.95	28.78	-0.65%	528
Sep 4, 2026	29.19	29.21	29.14	29.14	28.97	-0.10%	1,115