Kilburn Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	490.05	498.50	480.90	496.75	496.75	-0.26%	15,038
Jun 1, 2026	484.70	502.00	475.00	498.05	498.05	2.75%	23,658
May 29, 2026	466.90	487.85	460.65	484.70	484.70	2.81%	15,322
May 27, 2026	488.40	488.40	463.80	471.45	471.45	-3.87%	34,050
May 26, 2026	485.00	503.95	482.55	490.45	490.45	2.77%	14,007
May 25, 2026	485.00	487.00	475.00	477.25	477.25	-0.24%	10,732
May 22, 2026	475.25	484.25	475.00	478.40	478.40	0.75%	5,003
May 21, 2026	482.60	486.70	473.00	474.85	474.85	-0.70%	2,795
May 20, 2026	476.85	482.95	472.50	478.20	478.20	0.16%	1,235
May 19, 2026	478.00	490.00	474.15	477.45	477.45	-0.60%	5,773
May 18, 2026	484.70	484.70	472.85	480.35	480.35	-3.03%	8,039
May 15, 2026	483.85	499.35	482.00	495.35	495.35	1.76%	7,735
May 14, 2026	495.25	502.70	476.05	486.80	486.80	-2.67%	23,253
May 13, 2026	509.90	510.00	494.00	500.15	500.15	-0.80%	13,775
May 12, 2026	500.40	515.90	495.20	504.20	504.20	-0.38%	13,559
May 11, 2026	516.90	524.45	500.05	506.10	506.10	-2.09%	14,143
May 8, 2026	529.00	529.00	514.05	516.90	516.90	-0.37%	5,957
May 7, 2026	517.10	523.55	511.80	518.80	518.80	0.02%	5,724
May 6, 2026	518.40	523.45	508.00	518.70	518.70	0.46%	16,469
May 5, 2026	505.35	519.30	505.35	516.30	516.30	1.62%	4,556
May 4, 2026	511.00	517.95	505.00	508.05	508.05	-	4,610
Apr 30, 2026	501.15	513.00	495.70	508.05	508.05	0.72%	3,513
Apr 29, 2026	510.40	511.65	503.55	504.40	504.40	-0.87%	17,201
Apr 28, 2026	508.00	515.40	505.30	508.85	508.85	-0.76%	4,657
Apr 27, 2026	512.50	520.00	507.00	512.75	512.75	-0.18%	15,056
Apr 24, 2026	513.80	521.00	507.10	513.70	513.70	-0.16%	11,297
Apr 23, 2026	523.50	530.00	510.30	514.50	514.50	-2.42%	15,309
Apr 22, 2026	530.00	534.45	520.85	527.25	527.25	-0.37%	11,600
Apr 21, 2026	520.00	539.95	516.10	529.20	529.20	0.87%	50,689
Apr 20, 2026	515.00	540.00	502.00	524.65	524.65	2.13%	45,096
Apr 17, 2026	504.90	518.00	492.05	513.70	513.70	3.12%	60,969
Apr 16, 2026	486.15	502.00	486.15	498.15	498.15	2.48%	78,326
Apr 15, 2026	493.55	510.00	465.00	486.10	486.10	-0.08%	65,992
Apr 13, 2026	495.75	495.75	481.10	486.50	486.50	-2.04%	51,830
Apr 10, 2026	494.00	501.40	488.05	496.65	496.65	1.81%	26,591
Apr 9, 2026	496.05	499.50	485.40	487.80	487.80	-2.37%	26,556
Apr 8, 2026	482.00	503.00	481.95	499.65	499.65	4.96%	80,430
Apr 7, 2026	481.75	484.50	470.60	476.05	476.05	-0.69%	25,341
Apr 6, 2026	468.50	484.90	463.40	479.35	479.35	2.40%	27,573
Apr 2, 2026	470.15	473.80	461.50	468.10	468.10	-2.34%	33,525
Apr 1, 2026	452.30	484.75	452.30	479.30	479.30	5.97%	45,830
Mar 30, 2026	466.30	474.95	440.00	452.30	452.30	-4.56%	119,768
Mar 27, 2026	466.00	479.40	463.15	473.90	473.90	-1.58%	136,000
Mar 25, 2026	488.00	495.00	472.60	481.50	481.50	-0.16%	518,505
Mar 24, 2026	487.95	490.65	475.15	482.25	482.25	0.23%	58,762
Mar 23, 2026	491.10	496.65	475.00	481.15	481.15	-3.52%	33,918
Mar 20, 2026	498.50	512.90	490.10	498.70	498.70	1.01%	37,121
Mar 19, 2026	489.70	499.80	477.15	493.70	493.70	0.11%	31,680
Mar 18, 2026	485.00	495.00	473.10	493.15	493.15	3.33%	33,191
Mar 17, 2026	479.00	489.70	471.30	477.25	477.25	0.66%	43,388