KSR Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.35	33.75	31.35	33.19	33.19	0.64%	864
Feb 12, 2026	32.97	32.98	31.25	32.98	32.98	5.00%	9,335
Feb 11, 2026	30.00	31.41	29.80	31.41	31.41	4.98%	3,757
Feb 10, 2026	29.91	29.92	28.50	29.92	29.92	4.98%	15,218
Feb 9, 2026	26.48	28.51	26.40	28.50	28.50	4.93%	8,647
Feb 6, 2026	27.95	28.00	26.11	27.16	27.16	0.22%	4,262
Feb 5, 2026	28.99	28.99	26.65	27.10	27.10	-2.34%	88
Feb 4, 2026	27.81	29.00	27.75	27.75	27.75	-0.22%	587
Feb 3, 2026	26.25	28.92	26.25	27.81	27.81	0.94%	28,115
Feb 2, 2026	27.55	28.02	27.55	27.55	27.55	-5.00%	3,312
Feb 1, 2026	27.10	29.02	26.50	29.00	29.00	4.02%	34,741
Jan 30, 2026	27.56	28.85	27.53	27.88	27.88	-3.76%	25,295
Jan 29, 2026	28.99	29.82	27.56	28.97	28.97	0.31%	15,712
Jan 28, 2026	29.00	29.24	28.54	28.88	28.88	3.70%	28,512
Jan 27, 2026	25.80	28.47	25.77	27.85	27.85	2.69%	13,456
Jan 23, 2026	26.50	27.12	26.50	27.12	27.12	4.99%	17,709
Jan 22, 2026	25.16	25.94	24.25	25.83	25.83	2.66%	5,285
Jan 21, 2026	25.14	25.18	23.12	25.16	25.16	4.88%	9,635
Jan 20, 2026	22.85	23.99	22.85	23.99	23.99	4.99%	5,757
Jan 19, 2026	22.07	23.69	21.60	22.85	22.85	0.93%	4,800
Jan 16, 2026	21.91	22.90	21.88	22.64	22.64	-1.69%	6,050
Jan 14, 2026	22.78	23.89	22.78	23.03	23.03	-3.92%	12,180
Jan 13, 2026	24.04	24.05	23.97	23.97	23.97	-4.99%	5,064
Jan 12, 2026	26.40	26.40	24.48	25.23	25.23	-2.06%	13,688
Jan 9, 2026	25.81	26.99	25.76	25.76	25.76	-4.98%	30,843
Jan 8, 2026	26.55	27.95	26.55	27.11	27.11	-2.97%	24,453
Jan 7, 2026	30.85	30.88	27.94	27.94	27.94	-5.00%	278,321
Jan 6, 2026	26.96	29.41	25.23	29.41	29.41	9.99%	93,352
Jan 5, 2026	25.99	26.74	21.88	26.74	26.74	10.00%	238,368
Jan 2, 2026	23.77	24.31	23.64	24.31	24.31	10.00%	208,476
Jan 1, 2026	19.95	22.10	19.95	22.10	22.10	19.98%	243,026
Dec 31, 2025	15.60	18.44	14.83	18.42	18.42	19.84%	312,301
Dec 30, 2025	14.51	16.41	14.51	15.37	15.37	6.00%	4,278
Dec 29, 2025	14.51	15.03	14.05	14.50	14.50	-0.41%	8,608
Dec 26, 2025	14.51	14.99	14.27	14.56	14.56	-2.08%	3,652
Dec 24, 2025	15.89	15.90	14.52	14.87	14.87	-6.65%	11,843
Dec 23, 2025	15.99	18.09	15.45	15.93	15.93	5.64%	321,845
Dec 22, 2025	16.68	16.68	14.60	15.08	15.08	-7.37%	7,762
Dec 19, 2025	17.00	17.00	15.80	16.28	16.28	-1.99%	14,447
Dec 18, 2025	17.55	17.55	16.57	16.61	16.61	-4.10%	1,991
Dec 17, 2025	18.30	18.30	17.25	17.32	17.32	-3.40%	5,994
Dec 16, 2025	17.98	18.29	17.50	17.93	17.93	2.46%	23,922
Dec 15, 2025	20.84	20.84	17.19	17.50	17.50	0.75%	51,690
Dec 12, 2025	19.01	19.99	17.22	17.37	17.37	-8.63%	35,297
Dec 11, 2025	21.39	21.91	18.26	19.01	19.01	-14.72%	84,849
Dec 10, 2025	20.39	22.53	20.39	22.29	22.29	3.87%	473,185
Dec 9, 2025	21.46	21.46	21.46	21.46	21.46	-4.96%	806
Dec 8, 2025	22.58	22.58	22.58	22.58	22.58	-4.97%	280
Dec 5, 2025	23.76	23.76	23.76	23.76	23.76	-5.00%	484
Dec 4, 2025	25.01	25.01	25.01	25.01	25.01	-4.98%	93