KVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.79	27.85	27.79	27.83	27.83	-0.72%	890
Oct 22, 2026	27.92	28.04	27.89	28.04	28.03	0.21%	1,572
Oct 21, 2026	27.96	27.98	27.95	27.98	27.98	0.39%	1,795
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
Sep 3, 2026	29.18	29.18	29.18	29.18	29.00	0.45%	1,415
Sep 2, 2026	29.04	29.04	29.04	29.04	28.87	0.71%	941
Sep 1, 2026	28.88	28.88	28.84	28.84	28.67	-1.14%	357
Aug 31, 2026	29.13	29.17	29.13	29.17	29.00	-0.25%	5,445
Aug 28, 2026	29.24	29.24	29.24	29.24	29.07	-0.42%	87
Aug 27, 2026	29.31	29.37	29.28	29.37	29.19	0.04%	986
Aug 26, 2026	29.42	29.42	29.36	29.36	29.18	-0.14%	944
Aug 25, 2026	29.33	29.40	29.33	29.40	29.22	0.36%	1,346
Aug 24, 2026	29.25	29.30	29.25	29.29	29.12	-0.27%	1,356
Aug 21, 2026	29.32	29.37	29.32	29.37	29.20	0.62%	1,692
Aug 20, 2026	29.21	29.21	29.19	29.19	29.02	-0.43%	2,817
Aug 19, 2026	29.33	29.33	29.31	29.31	29.14	0.43%	347
Aug 18, 2026	29.22	29.22	29.19	29.19	29.02	-0.59%	373
Aug 17, 2026	29.47	29.47	29.36	29.36	29.19	-0.56%	1,815
Aug 14, 2026	29.55	29.55	29.51	29.53	29.35	-0.05%	4,173