KVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.25	28.25	27.81	27.81	27.81	-1.39%	5,921
Jun 16, 2026	28.36	28.36	28.20	28.20	28.20	-0.31%	2,460
Jun 15, 2026	28.51	28.51	28.29	28.29	28.29	0.56%	3,892
Jun 12, 2026	28.12	28.13	28.11	28.13	28.13	0.82%	2,424
Jun 11, 2026	27.60	27.94	27.60	27.90	27.90	1.24%	922
Jun 10, 2026	27.62	27.62	27.56	27.56	27.56	-1.08%	1,166
Jun 9, 2026	27.78	27.86	27.78	27.86	27.86	0.26%	417
Jun 8, 2026	27.79	27.79	27.79	27.79	27.79	0.28%	254
Jun 5, 2026	28.10	28.10	27.71	27.71	27.71	-1.70%	1,138
Jun 4, 2026	28.14	28.21	28.13	28.19	28.19	0.49%	2,704
Jun 3, 2026	28.08	28.13	28.05	28.05	28.05	-0.91%	2,270
Jun 2, 2026	28.30	28.32	28.30	28.31	28.31	0.29%	3,122
Jun 1, 2026	28.26	28.26	28.23	28.23	28.23	0.57%	601
May 29, 2026	28.04	28.09	28.04	28.07	28.07	0.27%	1,763
May 28, 2026	27.83	28.04	27.83	27.99	27.99	0.79%	919
May 27, 2026	27.78	27.80	27.77	27.77	27.77	0.04%	3,175
May 26, 2026	27.83	27.83	27.72	27.76	27.76	-	3,438
May 22, 2026	27.76	27.77	27.72	27.76	27.76	0.91%	5,056
May 21, 2026	27.38	27.55	27.38	27.51	27.51	0.22%	1,850
May 20, 2026	27.19	27.46	27.19	27.45	27.45	0.95%	2,100
May 19, 2026	27.27	27.28	27.19	27.19	27.19	-0.39%	6,392
May 18, 2026	27.23	27.30	27.23	27.30	27.30	0.26%	428
May 15, 2026	27.30	27.30	27.23	27.23	27.23	-0.98%	356
May 14, 2026	27.61	27.61	27.50	27.50	27.49	0.88%	565
May 13, 2026	27.18	27.26	27.18	27.26	27.26	-0.11%	1,681
May 12, 2026	27.13	27.29	27.13	27.29	27.29	0.41%	2,283
May 11, 2026	27.14	27.18	27.14	27.18	27.18	-0.09%	1,343
May 8, 2026	27.19	27.20	27.19	27.20	27.20	0.45%	984
May 7, 2026	27.08	27.08	27.08	27.08	27.08	-0.48%	317
May 6, 2026	27.12	27.21	27.12	27.21	27.21	1.06%	1,627
May 5, 2026	26.94	26.97	26.92	26.92	26.92	0.48%	1,329
May 4, 2026	26.99	26.99	26.78	26.79	26.79	-1.05%	1,238
May 1, 2026	27.12	27.13	27.08	27.08	27.08	-0.19%	803
Apr 30, 2026	26.86	27.13	26.85	27.13	27.13	1.37%	1,550
Apr 29, 2026	26.80	26.80	26.70	26.76	26.76	-0.14%	19,105
Apr 28, 2026	26.79	26.80	26.76	26.80	26.80	-0.32%	2,789
Apr 27, 2026	26.84	26.90	26.84	26.88	26.88	0.22%	2,152
Apr 24, 2026	26.80	26.84	26.80	26.83	26.83	-0.05%	2,760
Apr 23, 2026	26.91	26.93	26.75	26.84	26.84	0.14%	1,758
Apr 22, 2026	26.84	26.88	26.77	26.80	26.80	0.34%	1,173
Apr 21, 2026	26.78	26.86	26.71	26.71	26.71	-0.49%	2,564
Apr 20, 2026	26.81	26.84	26.80	26.84	26.84	0.09%	996
Apr 17, 2026	26.82	26.87	26.79	26.82	26.82	1.54%	1,972
Apr 16, 2026	26.41	26.41	26.36	26.41	26.41	0.43%	5,217
Apr 15, 2026	26.22	26.31	26.22	26.30	26.30	0.56%	1,185
Apr 14, 2026	26.12	26.16	26.12	26.15	26.15	0.94%	851
Apr 13, 2026	25.65	25.91	25.65	25.91	25.91	0.73%	1,256
Apr 10, 2026	25.82	25.82	25.72	25.72	25.72	-0.20%	315
Apr 9, 2026	25.56	25.78	25.56	25.77	25.77	0.73%	1,648
Apr 8, 2026	25.61	25.61	25.50	25.59	25.58	2.09%	22,445