Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	220.45	220.45	220.45	220.45	220.45	-0.29%	1
Dec 3, 2025	221.10	221.10	221.10	221.10	221.10	-0.11%	200
Dec 1, 2025	221.34	221.34	221.34	221.34	221.34	-0.48%	1
Nov 26, 2025	222.40	222.40	222.40	222.40	221.34	-0.81%	200
Nov 25, 2025	224.21	224.21	224.21	224.21	223.15	2.02%	1
Nov 24, 2025	219.78	219.78	219.78	219.78	218.74	-	1
Nov 19, 2025	219.78	219.78	219.78	219.78	218.74	-1.00%	1
Nov 17, 2025	222.00	222.00	222.00	222.00	220.95	0.65%	15
Nov 13, 2025	220.56	220.56	220.56	220.56	219.51	-0.74%	1
Nov 7, 2025	222.21	222.21	222.21	222.21	221.16	-0.59%	11
Nov 5, 2025	223.10	223.52	222.47	223.52	222.46	-0.33%	801
Nov 4, 2025	222.80	224.27	222.80	224.27	223.21	0.67%	401
Nov 3, 2025	222.78	222.78	222.78	222.78	221.72	-0.25%	2
Oct 30, 2025	223.34	223.34	223.34	223.34	222.28	0.12%	100
Oct 28, 2025	223.08	223.08	223.08	223.08	222.02	-0.41%	100
Oct 22, 2025	224.06	224.06	224.00	224.00	222.94	-0.32%	300
Oct 17, 2025	224.71	224.71	224.71	224.71	223.64	-0.41%	300
Oct 16, 2025	224.83	225.64	224.83	225.64	224.57	0.12%	108
Oct 15, 2025	225.88	225.88	225.38	225.38	224.31	1.23%	205
Oct 9, 2025	222.86	222.86	222.47	222.65	221.59	0.40%	574
Oct 7, 2025	221.76	221.76	221.76	221.76	220.71	1.08%	5
Oct 6, 2025	219.35	219.38	219.35	219.38	218.34	-0.49%	2
Oct 2, 2025	220.23	220.48	220.23	220.46	219.41	0.97%	41
Oct 1, 2025	218.35	218.35	218.35	218.35	217.31	-	42
Sep 30, 2025	217.77	218.35	217.77	218.35	217.31	-0.02%	110
Sep 29, 2025	217.77	218.40	217.56	218.40	217.36	2.36%	37
Sep 11, 2025	213.37	213.37	213.37	213.37	212.36	-0.32%	3
Sep 10, 2025	214.50	214.50	214.06	214.06	213.04	-1.42%	2
Sep 8, 2025	217.31	217.31	217.14	217.14	216.11	-0.08%	2
Sep 4, 2025	216.71	217.31	216.71	217.31	216.28	1.31%	52
Sep 3, 2025	215.77	215.77	214.50	214.50	213.48	-1.29%	54
Aug 29, 2025	214.06	217.31	214.06	217.31	215.24	0.84%	2
Aug 28, 2025	215.51	215.51	215.51	215.51	213.46	-0.96%	5
Aug 27, 2025	217.60	217.60	217.60	217.60	215.53	-0.49%	20
Aug 21, 2025	218.68	218.68	218.68	218.68	216.60	-1.99%	100
Jul 31, 2025	221.76	223.12	221.76	223.12	221.00	0.41%	15
Jul 29, 2025	222.20	222.20	222.20	222.20	220.09	-0.88%	1
Jul 28, 2025	224.18	224.18	224.18	224.18	222.05	0.59%	2
Jul 18, 2025	222.64	222.86	222.64	222.86	220.74	0.50%	115
Jul 15, 2025	220.88	221.76	220.88	221.76	219.65	-	2
Jul 14, 2025	221.76	221.76	221.76	221.76	219.65	0.50%	100
Jul 10, 2025	219.78	220.66	219.78	220.66	218.56	1.62%	300
Jul 9, 2025	217.14	217.14	217.14	217.14	215.07	-	1
Jul 8, 2025	217.80	219.00	217.14	217.14	215.07	0.78%	401
Jul 4, 2025	215.47	215.47	215.47	215.47	213.42	-	14
Jul 1, 2025	215.47	215.47	215.47	215.47	213.42	-	2
Jun 30, 2025	215.47	215.47	215.47	215.47	213.42	-0.67%	100
Jun 27, 2025	216.48	216.92	216.48	216.92	214.86	-	600
Jun 20, 2025	216.26	216.92	216.26	216.92	214.86	-0.30%	3
Jun 18, 2025	219.16	219.16	217.20	217.58	215.51	-1.20%	601