Kopran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	193.05	202.90	191.25	193.75	193.75	-0.15%	100,236
May 26, 2026	190.05	203.60	189.20	194.05	194.05	2.89%	236,327
May 25, 2026	163.25	195.80	163.25	188.60	188.60	15.56%	1,113,259
May 22, 2026	168.05	169.15	162.60	163.20	163.20	-2.89%	16,317
May 21, 2026	170.05	175.20	166.45	168.05	168.05	0.51%	34,510
May 20, 2026	170.15	174.00	166.40	167.20	167.20	-2.93%	78,430
May 19, 2026	167.25	182.55	164.65	172.25	172.25	4.43%	175,495
May 18, 2026	154.20	166.50	153.15	164.95	164.95	5.77%	40,120
May 15, 2026	157.60	160.60	155.70	155.95	155.95	-1.27%	2,176
May 14, 2026	154.55	161.70	152.05	157.95	157.95	2.80%	15,403
May 13, 2026	152.40	156.20	152.05	153.65	153.65	2.60%	6,067
May 12, 2026	157.70	158.50	149.05	149.75	149.75	-5.52%	12,019
May 11, 2026	161.45	161.65	157.60	158.50	158.50	-1.80%	15,600
May 8, 2026	164.95	166.25	160.85	161.40	161.40	-1.88%	16,586
May 7, 2026	165.40	167.75	164.00	164.50	164.50	0.15%	4,351
May 6, 2026	164.00	168.40	162.60	164.25	164.25	1.33%	12,986
May 5, 2026	164.95	165.00	161.40	162.10	162.10	-0.89%	7,646
May 4, 2026	166.00	170.00	162.15	163.55	163.55	-0.70%	41,723
Apr 30, 2026	157.00	166.30	155.40	164.70	164.70	5.14%	32,268
Apr 29, 2026	160.50	160.50	155.95	156.65	156.65	-1.51%	6,444
Apr 28, 2026	161.80	162.80	155.05	159.05	159.05	-0.56%	10,583
Apr 27, 2026	152.40	160.90	152.40	159.95	159.95	2.86%	19,877
Apr 24, 2026	161.05	161.10	153.70	155.50	155.50	-3.45%	24,530
Apr 23, 2026	162.85	165.10	159.50	161.05	161.05	0.19%	10,459
Apr 22, 2026	151.40	162.85	151.40	160.75	160.75	5.24%	35,263
Apr 21, 2026	156.25	158.00	151.65	152.75	152.75	-1.71%	26,383
Apr 20, 2026	160.85	160.85	154.05	155.40	155.40	-2.63%	10,423
Apr 17, 2026	155.75	165.45	155.75	159.60	159.60	3.03%	47,690
Apr 16, 2026	155.10	157.95	152.25	154.90	154.90	-0.42%	15,739
Apr 15, 2026	161.90	161.90	155.00	155.55	155.55	-0.03%	14,361
Apr 13, 2026	152.35	157.35	149.00	155.60	155.60	-0.95%	15,600
Apr 10, 2026	156.20	158.80	154.00	157.10	157.10	0.58%	28,845
Apr 9, 2026	149.00	159.10	145.15	156.20	156.20	6.88%	82,890
Apr 8, 2026	139.70	146.95	136.30	146.15	146.15	8.62%	76,394
Apr 7, 2026	128.00	144.20	126.70	134.55	134.55	7.43%	73,444
Apr 6, 2026	118.70	126.85	117.30	125.25	125.25	3.94%	28,996
Apr 2, 2026	115.00	120.80	113.95	120.50	120.50	1.64%	9,002
Apr 1, 2026	109.00	120.05	109.00	118.55	118.55	9.87%	15,439
Mar 30, 2026	113.50	116.20	107.00	107.90	107.90	-4.93%	52,923
Mar 27, 2026	115.20	121.80	113.00	113.50	113.50	-6.85%	81,531
Mar 25, 2026	117.80	124.00	117.75	121.85	121.85	5.54%	114,270
Mar 24, 2026	118.95	119.00	115.00	115.45	115.45	0.48%	18,282
Mar 23, 2026	117.00	117.50	110.90	114.90	114.90	-3.12%	60,512
Mar 20, 2026	113.85	120.55	113.85	118.60	118.60	4.31%	15,577
Mar 19, 2026	114.20	116.20	113.30	113.70	113.70	-3.56%	8,091
Mar 18, 2026	114.05	119.40	113.95	117.90	117.90	3.33%	107,127
Mar 17, 2026	121.70	121.70	112.55	114.10	114.10	0.40%	16,532
Mar 16, 2026	115.05	116.00	111.55	113.65	113.65	-2.49%	17,806
Mar 13, 2026	121.50	121.70	115.65	116.55	116.55	-4.66%	21,774
Mar 12, 2026	122.90	124.20	121.30	122.25	122.25	-1.57%	14,615