KVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	28.65	28.65	28.50	28.50	28.50	-1.04%	1,607
Sep 9, 2026	28.89	28.89	28.80	28.80	28.80	-0.55%	872
Sep 8, 2026	29.05	29.05	28.95	28.95	28.95	-0.65%	528
Sep 4, 2026	29.19	29.21	29.14	29.14	29.14	-0.10%	1,113
Sep 3, 2026	29.18	29.18	29.18	29.18	29.17	0.45%	1,414
Sep 2, 2026	29.04	29.04	29.04	29.04	29.04	0.71%	941
Sep 1, 2026	28.88	28.88	28.84	28.84	28.84	-1.14%	357
Aug 31, 2026	29.13	29.17	29.13	29.17	29.17	-0.25%	5,444
Aug 28, 2026	29.24	29.24	29.24	29.24	29.24	-0.42%	87
Aug 27, 2026	29.31	29.37	29.28	29.37	29.37	0.04%	986
Aug 26, 2026	29.42	29.42	29.36	29.36	29.35	-0.14%	944
Aug 25, 2026	29.33	29.40	29.33	29.40	29.40	0.36%	1,345
Aug 24, 2026	29.25	29.30	29.25	29.29	29.29	-0.27%	1,355
Aug 21, 2026	29.32	29.37	29.32	29.37	29.37	0.62%	1,691
Aug 20, 2026	29.21	29.21	29.19	29.19	29.19	-0.43%	2,816
Aug 19, 2026	29.33	29.33	29.31	29.31	29.31	0.43%	346
Aug 18, 2026	29.22	29.22	29.19	29.19	29.19	-0.59%	372
Aug 17, 2026	29.47	29.47	29.36	29.36	29.36	-0.56%	1,814
Aug 14, 2026	29.55	29.55	29.51	29.53	29.53	-0.05%	4,173
Aug 13, 2026	29.57	29.59	29.54	29.54	29.54	0.78%	1,143
Aug 12, 2026	29.20	29.32	29.17	29.31	29.31	0.61%	3,422
Aug 11, 2026	29.20	29.21	29.13	29.13	29.13	-0.06%	1,438
Aug 10, 2026	29.21	29.21	29.15	29.15	29.15	-0.71%	4,325
Aug 7, 2026	29.27	29.38	29.27	29.36	29.36	0.87%	10,993
Aug 6, 2026	29.17	29.17	29.10	29.10	29.10	-0.56%	1,437
Aug 5, 2026	29.23	29.30	29.23	29.27	29.27	0.18%	2,428
Aug 4, 2026	28.98	29.25	28.98	29.22	29.22	1.79%	2,076
Aug 3, 2026	28.64	28.70	28.64	28.70	28.70	1.17%	711
Jul 31, 2026	28.27	28.39	28.25	28.37	28.37	0.15%	676
Jul 30, 2026	28.12	28.39	28.12	28.33	28.33	0.64%	1,618
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