KXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	66.97	67.30	66.70	67.30	67.30	0.36%	58,489
Apr 1, 2026	67.01	67.22	66.50	67.06	67.06	0.07%	83,569
Mar 31, 2026	67.10	67.20	66.43	67.01	67.01	0.15%	149,371
Mar 30, 2026	66.75	67.21	66.58	66.91	66.91	0.62%	84,647
Mar 27, 2026	66.11	66.74	66.11	66.50	66.50	0.50%	83,514
Mar 26, 2026	66.57	67.00	66.09	66.17	66.17	-0.72%	54,056
Mar 25, 2026	66.45	66.70	66.07	66.65	66.65	0.76%	42,571
Mar 24, 2026	66.00	66.78	65.95	66.15	66.15	-0.02%	71,283
Mar 23, 2026	66.50	66.79	66.10	66.16	66.16	0.20%	76,878
Mar 20, 2026	66.64	66.74	65.78	66.03	66.03	-1.08%	83,328
Mar 19, 2026	66.95	66.99	66.44	66.75	66.75	-0.68%	61,458
Mar 18, 2026	68.12	68.18	67.12	67.21	67.21	-2.40%	89,583
Mar 17, 2026	69.50	69.50	68.85	68.86	68.86	-0.53%	74,920
Mar 16, 2026	69.32	69.37	69.00	69.23	69.23	0.70%	47,341
Mar 13, 2026	68.70	69.09	68.69	68.75	68.75	0.19%	85,214
Mar 12, 2026	68.34	68.74	68.16	68.62	68.62	-0.10%	139,648
Mar 11, 2026	69.16	69.16	68.49	68.69	68.69	-1.05%	60,578
Mar 10, 2026	69.39	70.03	69.10	69.42	69.42	-0.44%	83,078
Mar 9, 2026	69.07	69.83	68.57	69.73	69.73	0.49%	110,449
Mar 6, 2026	68.68	69.55	68.40	69.39	69.39	0.25%	77,308
Mar 5, 2026	70.00	70.00	68.91	69.22	69.22	-2.47%	93,270
Mar 4, 2026	71.12	71.12	70.66	70.97	70.97	-0.20%	90,668
Mar 3, 2026	71.13	71.36	70.37	71.11	71.11	-1.58%	76,307
Mar 2, 2026	72.59	72.78	72.20	72.25	72.25	-1.78%	173,469
Feb 27, 2026	72.82	73.56	72.76	73.56	73.56	1.16%	78,243
Feb 26, 2026	73.00	73.06	72.53	72.72	72.72	-0.36%	54,366
Feb 25, 2026	73.20	73.20	72.51	72.98	72.98	-0.56%	76,209
Feb 24, 2026	73.23	73.46	73.16	73.39	73.39	0.69%	80,358
Feb 23, 2026	71.95	73.02	71.95	72.89	72.89	0.86%	159,689
Feb 20, 2026	71.97	72.27	71.71	72.27	72.27	0.22%	96,712
Feb 19, 2026	72.20	72.54	71.93	72.11	72.11	0.01%	71,411
Feb 18, 2026	72.39	72.48	71.98	72.10	72.10	-0.68%	83,018
Feb 17, 2026	73.19	73.44	72.24	72.59	72.59	-0.93%	240,338
Feb 13, 2026	73.02	73.65	72.77	73.27	73.27	0.42%	119,145
Feb 12, 2026	72.53	73.47	72.46	72.96	72.96	1.02%	92,842
Feb 11, 2026	71.42	72.52	71.28	72.22	72.22	1.18%	75,921
Feb 10, 2026	71.45	71.82	71.26	71.38	71.38	-0.15%	250,903
Feb 9, 2026	71.87	71.87	71.19	71.49	71.49	-0.54%	57,189
Feb 6, 2026	71.07	71.93	71.07	71.88	71.88	1.38%	103,541
Feb 5, 2026	71.11	71.42	70.83	70.90	70.90	0.04%	304,987
Feb 4, 2026	70.49	71.16	70.49	70.87	70.87	1.50%	182,192
Feb 3, 2026	68.66	70.13	68.66	69.82	69.82	1.35%	93,377
Feb 2, 2026	68.37	69.00	68.16	68.89	68.89	1.19%	111,621
Jan 30, 2026	67.47	68.08	67.33	68.08	68.08	0.84%	226,792
Jan 29, 2026	67.39	67.68	67.33	67.51	67.51	0.30%	54,518
Jan 28, 2026	67.52	67.80	67.04	67.31	67.31	-0.81%	174,025
Jan 27, 2026	67.51	67.86	67.29	67.86	67.86	0.76%	42,836
Jan 26, 2026	67.56	67.77	67.35	67.35	67.35	-0.03%	47,231
Jan 23, 2026	66.96	67.43	66.87	67.37	67.37	0.55%	55,797
Jan 22, 2026	66.90	67.14	66.87	67.00	67.00	-0.04%	53,803