KPI Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	383.80	386.45	367.70	374.05	374.05	-2.55%	68,052
Jul 30, 2026	378.15	390.65	378.15	383.85	383.85	-1.72%	28,437
Jul 29, 2026	386.00	391.95	386.00	390.55	390.55	0.88%	22,193
Jul 28, 2026	391.00	391.50	386.45	387.15	387.15	-1.29%	22,744
Jul 27, 2026	392.00	397.50	391.70	392.20	392.20	0.56%	23,029
Jul 24, 2026	388.15	394.95	383.05	390.00	390.00	-0.06%	22,560
Jul 23, 2026	396.00	396.00	389.65	390.25	390.25	-1.61%	27,104
Jul 22, 2026	408.85	408.85	394.00	396.65	396.65	-2.41%	25,212
Jul 21, 2026	414.50	414.50	405.25	406.45	406.45	-1.55%	20,022
Jul 20, 2026	405.45	415.00	402.00	412.85	412.85	0.83%	30,656
Jul 17, 2026	407.05	415.45	407.00	409.45	409.45	0.65%	28,893
Jul 16, 2026	405.40	419.70	405.40	406.80	406.80	0.48%	65,243
Jul 15, 2026	399.95	410.50	399.95	404.85	404.85	1.24%	63,617
Jul 14, 2026	399.55	402.20	398.45	399.90	399.90	-0.37%	17,549
Jul 13, 2026	403.45	406.50	399.00	401.40	401.40	-0.73%	39,002
Jul 10, 2026	401.00	407.00	401.00	404.35	404.35	1.77%	29,722
Jul 9, 2026	396.25	403.15	396.25	397.30	397.30	0.24%	42,209
Jul 8, 2026	400.75	406.00	395.00	396.35	396.35	-1.13%	32,037
Jul 7, 2026	401.75	411.75	399.00	400.90	400.90	-0.55%	37,663
Jul 6, 2026	405.95	405.95	399.80	403.10	403.10	-0.33%	71,773
Jul 3, 2026	403.30	409.15	401.05	404.45	404.45	0.51%	85,359
Jul 2, 2026	403.35	411.30	401.00	402.40	402.40	1.33%	86,172
Jul 1, 2026	401.00	405.00	395.95	397.10	397.10	-0.25%	30,288
Jun 30, 2026	399.95	404.65	395.55	398.10	398.10	0.67%	28,803
Jun 29, 2026	395.85	401.80	394.00	395.45	395.45	-0.84%	36,909
Jun 25, 2026	403.30	405.60	397.50	398.80	398.80	-1.13%	33,087
Jun 24, 2026	400.00	406.10	395.75	403.35	403.35	0.35%	23,615
Jun 23, 2026	410.90	410.90	400.20	401.95	401.95	-2.19%	48,425
Jun 22, 2026	405.10	415.85	405.10	410.95	410.95	0.27%	57,542
Jun 19, 2026	405.95	413.30	401.85	409.85	409.85	0.58%	48,236
Jun 18, 2026	409.95	415.85	405.05	407.50	407.50	-0.62%	40,586
Jun 17, 2026	410.45	412.15	406.85	410.05	410.05	0.49%	35,543
Jun 16, 2026	406.10	410.80	404.05	408.05	408.05	0.67%	36,870
Jun 15, 2026	414.95	417.00	404.00	405.35	405.35	0.98%	55,627
Jun 12, 2026	387.45	404.00	387.45	401.40	401.40	5.19%	49,638
Jun 11, 2026	385.40	388.05	379.00	381.60	381.60	-1.95%	45,509
Jun 10, 2026	394.30	398.10	387.10	389.20	389.20	-1.28%	54,037
Jun 9, 2026	389.70	395.70	388.90	394.25	394.25	0.97%	54,172
Jun 8, 2026	397.55	400.75	386.50	390.45	390.45	-3.91%	70,481
Jun 5, 2026	409.40	410.50	398.80	406.35	406.35	-	55,602
Jun 4, 2026	410.00	415.15	403.10	406.35	406.35	-2.12%	68,259
Jun 3, 2026	420.70	421.20	411.15	415.15	415.15	-1.28%	76,394
Jun 2, 2026	413.65	422.95	410.00	420.55	420.55	0.84%	78,855
Jun 1, 2026	427.45	430.00	415.40	417.05	417.05	-1.20%	49,977
May 29, 2026	436.95	442.60	414.50	422.10	422.10	-3.02%	40,826
May 27, 2026	435.50	446.95	431.85	435.25	435.25	0.79%	46,803
May 26, 2026	437.00	443.35	431.00	431.85	431.85	-0.96%	34,003
May 25, 2026	430.00	438.00	430.00	436.05	436.05	2.06%	39,342
May 22, 2026	430.50	434.25	425.50	427.25	427.25	-0.82%	41,550
May 21, 2026	435.40	447.30	428.25	430.80	430.80	-0.66%	41,347