KXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	68.01	68.20	67.60	67.80	67.80	0.52%	76,978
Apr 27, 2026	68.02	68.08	67.42	67.45	67.45	-1.01%	38,254
Apr 24, 2026	68.32	68.41	67.93	68.14	68.14	0.17%	47,343
Apr 23, 2026	67.57	68.18	67.57	68.02	68.02	1.16%	67,623
Apr 22, 2026	66.97	67.34	66.97	67.24	67.24	0.60%	54,046
Apr 21, 2026	67.55	67.55	66.83	66.84	66.84	-1.39%	42,028
Apr 20, 2026	67.90	68.09	67.56	67.78	67.78	-0.09%	42,141
Apr 17, 2026	67.28	67.86	67.16	67.84	67.84	1.15%	43,454
Apr 16, 2026	66.91	67.31	66.89	67.07	67.07	0.03%	47,004
Apr 15, 2026	67.10	67.19	66.70	67.05	67.05	-0.43%	81,040
Apr 14, 2026	67.06	67.46	66.93	67.34	67.34	-0.12%	44,121
Apr 13, 2026	67.66	67.66	67.03	67.42	67.42	-0.74%	66,439
Apr 10, 2026	68.45	68.48	67.74	67.92	67.92	-0.96%	58,019
Apr 9, 2026	67.83	68.77	67.70	68.58	68.58	0.20%	102,393
Apr 8, 2026	67.56	68.45	67.39	68.44	68.44	2.15%	188,360
Apr 7, 2026	67.46	67.46	66.68	67.00	67.00	-1.09%	50,723
Apr 6, 2026	67.31	67.74	67.31	67.74	67.74	0.65%	71,474
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