KXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	70.91	70.91	70.52	70.61	70.61	0.38%	14,609
Oct 28, 2026	70.24	70.46	70.08	70.34	70.34	-0.47%	100,001
Oct 27, 2026	70.88	70.97	70.54	70.67	70.67	-0.95%	618,528
Oct 26, 2026	71.39	71.80	71.14	71.35	71.35	-0.49%	118,521
Oct 23, 2026	72.35	72.61	71.53	71.70	71.70	-1.38%	111,519
Oct 22, 2026	71.23	72.70	71.12	72.70	72.70	2.99%	155,486
Oct 21, 2026	70.70	70.84	70.39	70.59	70.59	-0.58%	149,845
Oct 20, 2026	71.03	71.45	70.98	71.00	71.00	0.57%	136,737
Oct 19, 2026	70.38	70.76	70.38	70.60	70.60	-0.40%	81,062
Oct 16, 2026	70.61	71.09	70.53	70.88	70.88	1.06%	1,799,378
Oct 15, 2026	70.52	71.00	70.06	70.14	70.14	1.43%	111,412
Oct 14, 2026	68.33	69.27	68.29	69.15	69.15	1.83%	98,480
Oct 13, 2026	68.48	68.48	67.88	67.91	67.91	0.03%	78,704
Oct 12, 2026	67.45	67.89	67.32	67.89	67.89	0.73%	120,103
Oct 9, 2026	67.14	67.45	67.07	67.40	67.40	0.13%	64,405
Oct 8, 2026	66.22	67.42	66.22	67.31	67.31	2.11%	82,441
Oct 7, 2026	65.98	66.19	65.92	65.92	65.92	0.06%	89,921
Oct 6, 2026	65.49	66.06	65.49	65.88	65.88	0.89%	70,099
Oct 5, 2026	65.06	65.44	64.81	65.30	65.30	0.23%	63,755
Oct 2, 2026	65.14	65.23	64.89	65.15	65.15	0.34%	83,500
Oct 1, 2026	65.18	65.20	64.80	64.93	64.93	-0.76%	118,357
Sep 30, 2026	66.48	66.57	65.43	65.43	65.43	-1.03%	95,138
Sep 29, 2026	66.13	66.18	65.78	66.11	66.11	-1.00%	93,643
Sep 28, 2026	66.52	66.86	66.44	66.78	66.78	0.23%	50,991
Sep 25, 2026	66.35	66.72	66.30	66.62	66.62	0.32%	97,969
Sep 24, 2026	67.07	67.20	66.41	66.41	66.41	-0.46%	155,255
Sep 23, 2026	66.99	67.06	66.66	66.72	66.72	-0.82%	47,949
Sep 22, 2026	67.09	67.39	67.09	67.27	67.27	0.84%	60,649
Sep 21, 2026	66.72	66.92	66.44	66.71	66.71	0.15%	50,556
Sep 18, 2026	66.88	66.88	66.61	66.61	66.61	-1.05%	47,568
Sep 17, 2026	67.56	67.56	67.17	67.32	67.32	-	58,999
Sep 16, 2026	67.58	67.76	67.21	67.32	67.32	-0.47%	122,502
Sep 15, 2026	67.91	67.91	67.51	67.64	67.64	-0.95%	959,505
Sep 14, 2026	68.04	68.42	68.04	68.29	68.29	1.44%	49,768
Sep 11, 2026	67.51	67.56	67.09	67.32	67.32	0.39%	57,637
Sep 10, 2026	67.24	67.38	67.02	67.06	67.06	-0.03%	125,454
Sep 9, 2026	67.55	67.61	67.08	67.08	67.08	-1.28%	49,207
Sep 8, 2026	68.09	68.33	67.95	67.95	67.95	-0.54%	105,925
Sep 4, 2026	68.30	68.60	68.26	68.32	68.32	-0.42%	28,606
Sep 3, 2026	68.66	68.90	68.34	68.61	68.61	0.07%	50,681
Sep 2, 2026	68.55	68.93	68.30	68.56	68.56	0.19%	87,412
Sep 1, 2026	68.53	69.12	68.43	68.43	68.43	0.12%	110,365
Aug 31, 2026	68.67	68.67	68.35	68.35	68.35	-0.48%	53,005
Aug 28, 2026	68.75	68.79	68.49	68.68	68.68	0.29%	48,273
Aug 27, 2026	68.69	68.84	68.39	68.48	68.48	-1.31%	97,291
Aug 26, 2026	69.62	69.62	69.34	69.39	69.39	-0.10%	70,288
Aug 25, 2026	69.64	69.64	69.25	69.46	69.46	-0.66%	73,331
Aug 24, 2026	69.29	69.97	69.29	69.92	69.92	1.19%	124,798
Aug 21, 2026	68.77	69.10	68.63	69.10	69.10	0.68%	76,214
Aug 20, 2026	68.53	68.94	68.38	68.63	68.63	-0.95%	61,640