KVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	27.23	27.30	27.23	27.30	27.14	0.26%	428
May 15, 2026	27.30	27.30	27.23	27.23	27.06	-0.98%	356
May 14, 2026	27.61	27.61	27.50	27.50	27.33	0.88%	565
May 13, 2026	27.18	27.26	27.18	27.26	27.09	-0.11%	1,681
May 12, 2026	27.13	27.29	27.13	27.29	27.13	0.41%	2,283
May 11, 2026	27.14	27.18	27.14	27.18	27.01	-0.09%	1,343
May 8, 2026	27.19	27.20	27.19	27.20	27.04	0.45%	984
May 7, 2026	27.08	27.08	27.08	27.08	26.92	-0.48%	317
May 6, 2026	27.12	27.21	27.12	27.21	27.05	1.06%	1,627
May 5, 2026	26.94	26.97	26.92	26.92	26.76	0.48%	1,329
May 4, 2026	26.99	26.99	26.78	26.79	26.63	-1.05%	1,238
May 1, 2026	27.12	27.13	27.08	27.08	26.92	-0.19%	803
Apr 30, 2026	26.86	27.13	26.85	27.13	26.97	1.37%	1,550
Apr 29, 2026	26.80	26.80	26.70	26.76	26.60	-0.14%	19,105
Apr 28, 2026	26.79	26.80	26.76	26.80	26.64	-0.32%	2,789
Apr 27, 2026	26.84	26.90	26.84	26.88	26.72	0.22%	2,152