K Z Leasing and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.57	20.57	20.57	20.57	20.57	-4.99%	10
Aug 20, 2026	21.65	21.65	21.65	21.65	21.65	-4.96%	77
Aug 19, 2026	21.70	22.78	21.70	22.78	22.78	4.98%	1,510
Aug 18, 2026	19.72	21.70	19.72	21.70	21.70	4.58%	77
Aug 14, 2026	20.75	20.75	20.75	20.75	20.75	4.90%	1
Aug 13, 2026	19.79	19.79	19.78	19.78	19.78	4.93%	541
Aug 12, 2026	18.86	18.86	18.85	18.85	18.85	4.90%	19
Aug 11, 2026	17.97	17.97	17.97	17.97	17.97	4.96%	10
Aug 10, 2026	17.12	17.12	17.12	17.12	17.12	4.97%	6
Aug 5, 2026	15.50	16.31	15.50	16.31	16.31	4.95%	61
Aug 3, 2026	15.54	15.54	15.54	15.54	15.54	0.26%	994
Jul 31, 2026	15.50	15.50	15.50	15.50	15.50	-	50
Jul 28, 2026	15.75	15.75	15.50	15.50	15.50	-	304
Jul 22, 2026	16.11	16.11	15.50	15.50	15.50	-3.19%	16
Jul 21, 2026	16.01	16.01	16.01	16.01	16.01	-4.30%	31
Jul 20, 2026	16.73	16.73	16.73	16.73	16.73	-	63
Jul 17, 2026	16.06	16.73	16.06	16.73	16.73	4.63%	105
Jul 16, 2026	16.00	17.66	15.99	15.99	15.99	-4.99%	339
Jul 15, 2026	16.84	16.84	16.83	16.83	16.83	-	14
Jul 14, 2026	16.83	16.83	16.83	16.83	16.83	0.48%	249
Jul 10, 2026	16.75	16.75	16.75	16.75	16.75	-	50
Jul 9, 2026	16.75	16.75	16.75	16.75	16.75	-4.99%	200
Jul 7, 2026	17.65	17.65	17.63	17.63	17.63	-4.96%	465
Jul 6, 2026	18.55	18.55	18.55	18.55	18.55	-4.97%	77
Jun 30, 2026	19.52	19.52	19.52	19.52	19.52	0.46%	5
Jun 24, 2026	19.43	19.43	19.43	19.43	19.43	-4.99%	101
Jun 23, 2026	20.45	20.45	20.45	20.45	20.45	-4.97%	51
Jun 22, 2026	19.48	21.52	19.48	21.52	21.52	4.98%	226
Jun 19, 2026	20.50	20.50	20.50	20.50	20.50	3.12%	10
Jun 18, 2026	19.88	19.88	19.88	19.88	19.88	-0.05%	10
Jun 16, 2026	19.89	19.89	19.89	19.89	19.89	4.19%	1
Jun 15, 2026	19.10	20.99	19.09	19.09	19.09	-4.98%	738
Jun 12, 2026	20.09	20.09	20.09	20.09	20.09	4.58%	10
Jun 11, 2026	19.21	19.21	19.21	19.21	19.21	4.97%	501
Jun 10, 2026	16.61	18.30	16.61	18.30	18.30	4.99%	312
Jun 9, 2026	16.43	17.43	16.43	17.43	17.43	5.00%	51
Jun 5, 2026	16.60	16.60	16.60	16.60	16.60	5.00%	102
Jun 3, 2026	17.36	17.36	15.81	15.81	15.81	-4.41%	31
May 29, 2026	16.95	16.95	16.54	16.54	16.54	-	40
May 25, 2026	16.56	16.56	16.53	16.54	16.54	-4.94%	4,066
May 22, 2026	17.46	17.46	17.39	17.40	17.40	-4.92%	13
May 21, 2026	19.10	19.10	18.30	18.30	18.30	-4.94%	103
May 19, 2026	18.44	19.56	17.75	19.25	19.25	3.33%	14
May 18, 2026	18.63	18.63	18.63	18.63	18.63	4.96%	1
May 15, 2026	16.15	17.75	16.15	17.75	17.75	4.97%	591
May 14, 2026	16.91	16.91	16.91	16.91	16.91	-0.06%	1,864
May 13, 2026	16.92	16.92	16.92	16.92	16.92	-5.00%	1
May 12, 2026	18.49	19.40	17.58	17.81	17.81	-3.68%	99
May 11, 2026	18.47	18.52	18.47	18.49	18.49	4.82%	2,817
May 8, 2026	17.64	17.64	17.64	17.64	17.64	5.00%	1