K.P. Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	441.00	441.00	397.50	405.25	405.25	-0.54%	242,242
May 7, 2026	416.90	422.45	395.60	407.45	407.45	0.01%	91,769
May 6, 2026	400.15	410.00	387.00	407.40	407.40	2.35%	100,784
May 5, 2026	372.50	399.15	372.50	398.05	398.05	6.86%	91,620
May 4, 2026	366.80	376.00	361.95	372.50	372.50	3.23%	26,748
Apr 30, 2026	364.00	364.65	355.85	360.85	360.85	-1.11%	25,041
Apr 29, 2026	364.95	378.00	361.00	364.90	364.90	0.40%	29,306
Apr 28, 2026	363.00	369.25	358.75	363.45	363.45	0.44%	15,030
Apr 27, 2026	355.05	368.45	355.05	361.85	361.85	2.58%	41,879
Apr 24, 2026	366.25	369.30	348.50	352.75	352.75	-2.69%	42,722
Apr 23, 2026	354.95	381.00	353.50	362.50	362.50	2.55%	74,815
Apr 22, 2026	350.25	356.00	345.00	353.50	353.50	0.93%	19,196
Apr 21, 2026	345.75	355.20	345.75	350.25	350.25	0.73%	23,208
Apr 20, 2026	351.25	365.70	343.05	347.70	347.70	-2.82%	37,693
Apr 17, 2026	336.45	359.30	336.45	357.80	357.80	6.36%	45,417
Apr 16, 2026	330.05	338.00	327.90	336.40	336.40	2.11%	40,731
Apr 15, 2026	321.00	332.00	320.00	329.45	329.45	5.88%	58,647
Apr 13, 2026	295.85	316.55	288.85	311.15	311.15	2.96%	36,487
Apr 10, 2026	300.70	305.00	298.00	302.20	302.20	2.25%	17,704
Apr 9, 2026	302.80	307.45	293.90	295.55	295.55	-1.66%	21,179
Apr 8, 2026	302.35	305.65	297.00	300.55	300.55	4.23%	53,054
Apr 7, 2026	294.85	294.85	283.30	288.35	288.35	0.12%	13,546
Apr 6, 2026	285.00	288.75	275.00	288.00	288.00	2.56%	13,831
Apr 2, 2026	267.60	282.15	264.00	280.80	280.80	2.16%	29,009
Apr 1, 2026	262.00	276.20	258.00	274.85	274.85	9.92%	39,320
Mar 30, 2026	258.00	262.35	247.00	250.05	250.05	-3.99%	59,136
Mar 27, 2026	275.30	275.50	258.35	260.45	260.45	-5.39%	88,487
Mar 25, 2026	277.45	284.70	273.50	275.30	275.30	0.60%	29,149
Mar 24, 2026	268.00	276.75	261.15	273.65	273.65	3.30%	20,309
Mar 23, 2026	275.60	276.00	263.00	264.90	264.90	-5.14%	20,855
Mar 20, 2026	276.00	284.75	276.00	279.25	279.25	1.45%	11,659
Mar 19, 2026	273.70	288.00	272.15	275.25	275.25	-1.73%	21,315
Mar 18, 2026	277.35	283.85	273.00	280.10	280.10	2.58%	21,419
Mar 17, 2026	283.90	283.90	270.10	273.05	273.05	-1.60%	24,507
Mar 16, 2026	280.00	282.05	268.60	277.50	277.50	-0.86%	26,897
Mar 13, 2026	304.90	304.90	277.65	279.90	279.90	-5.18%	53,853
Mar 12, 2026	286.65	317.10	272.10	295.20	295.20	5.05%	76,573
Mar 11, 2026	274.90	286.50	265.15	281.00	281.00	4.50%	32,674
Mar 10, 2026	247.50	270.90	247.50	268.90	268.90	8.82%	58,427
Mar 9, 2026	250.00	254.95	242.00	247.10	247.10	-3.93%	34,081
Mar 6, 2026	262.00	266.20	255.50	257.20	257.20	-0.89%	16,570
Mar 5, 2026	261.95	264.55	253.40	259.50	259.50	0.23%	19,340
Mar 4, 2026	263.45	271.40	256.30	258.90	258.90	-4.18%	36,694
Mar 2, 2026	270.95	277.45	268.00	270.20	270.20	-4.93%	34,505
Feb 27, 2026	289.95	289.95	282.40	284.20	284.20	-2.17%	12,982
Feb 26, 2026	290.00	300.75	289.30	290.50	290.50	1.03%	18,234
Feb 25, 2026	286.15	295.00	286.15	287.55	287.55	-0.36%	12,927
Feb 24, 2026	291.60	293.35	286.70	288.60	288.60	-2.58%	12,136
Feb 23, 2026	299.00	301.10	294.15	296.25	296.25	0.66%	10,261
Feb 20, 2026	299.95	299.95	292.40	294.30	294.30	-1.57%	9,315