Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	21.70	21.76	21.38	21.60	21.60	-0.46%	1,115,228
Jan 19, 2026	21.00	21.90	21.00	21.70	21.70	1.12%	1,907,569
Jan 16, 2026	21.08	21.48	20.94	21.46	21.46	1.80%	1,779,348
Jan 15, 2026	20.80	21.08	20.76	21.08	21.08	1.15%	1,374,498
Jan 14, 2026	20.56	20.90	20.52	20.84	20.84	1.36%	1,801,716
Jan 13, 2026	20.44	20.74	20.32	20.56	20.56	0.98%	2,680,787
Jan 12, 2026	20.20	20.44	20.04	20.36	20.36	0.79%	2,151,210
Jan 9, 2026	19.84	20.20	19.84	20.20	20.20	0.80%	1,027,000
Jan 8, 2026	19.79	20.18	19.79	20.04	20.04	0.40%	1,297,222
Jan 7, 2026	19.88	20.02	19.71	19.96	19.96	0.15%	959,949
Jan 6, 2026	20.10	20.28	19.80	19.93	19.93	0.05%	1,360,500
Jan 5, 2026	20.46	20.46	19.78	19.92	19.92	-2.64%	2,576,710
Jan 2, 2026	20.44	20.52	20.18	20.46	20.46	0.89%	807,705
Dec 31, 2025	20.34	20.40	20.18	20.28	20.28	-0.59%	378,505
Dec 30, 2025	20.58	20.58	20.12	20.40	20.40	-0.68%	663,597
Dec 29, 2025	20.86	20.86	20.42	20.54	20.54	-2.19%	668,935
Dec 24, 2025	20.64	21.00	20.64	21.00	21.00	0.86%	369,700
Dec 23, 2025	20.70	21.12	20.38	20.82	20.82	1.26%	1,546,329
Dec 22, 2025	20.12	20.64	20.12	20.56	20.56	2.49%	1,334,069
Dec 19, 2025	20.34	20.40	20.06	20.06	20.06	-0.69%	1,109,770
Dec 18, 2025	20.26	20.26	20.08	20.20	20.20	-0.30%	444,525
Dec 17, 2025	20.22	20.46	19.98	20.26	20.26	0.90%	738,209
Dec 16, 2025	20.44	20.78	20.02	20.08	20.08	-1.18%	1,281,020
Dec 15, 2025	20.50	20.64	20.32	20.32	20.32	-1.74%	664,463
Dec 12, 2025	20.24	20.78	20.20	20.68	20.68	2.07%	1,886,456
Dec 11, 2025	20.10	20.30	20.04	20.26	20.26	-0.10%	351,454
Dec 10, 2025	20.08	20.42	19.92	20.28	20.28	0.70%	846,542
Dec 9, 2025	20.34	20.34	19.88	20.14	20.14	-0.59%	876,911
Dec 8, 2025	20.56	20.68	20.20	20.26	20.26	-1.46%	1,062,006
Dec 5, 2025	20.66	20.66	20.24	20.56	20.56	-0.39%	1,034,228
Dec 4, 2025	20.62	20.66	20.42	20.64	20.64	-0.19%	369,000
Dec 3, 2025	21.06	21.16	20.60	20.68	20.68	-1.52%	1,367,422
Dec 2, 2025	20.82	21.00	20.56	21.00	21.00	1.55%	1,470,847
Dec 1, 2025	21.04	21.48	20.42	20.68	20.68	-1.71%	3,265,539
Nov 28, 2025	21.18	21.18	20.86	21.04	21.04	-0.94%	611,547
Nov 27, 2025	21.46	21.46	21.16	21.24	21.24	-0.28%	1,161,333
Nov 26, 2025	21.10	21.42	21.10	21.30	21.30	0.95%	916,811
Nov 25, 2025	21.06	21.44	21.02	21.10	21.10	0.48%	1,268,813
Nov 24, 2025	20.44	21.06	20.42	21.00	21.00	2.74%	1,413,200
Nov 21, 2025	20.94	20.94	20.36	20.44	20.44	-2.48%	798,644
Nov 20, 2025	21.00	21.20	20.68	20.96	20.96	0.19%	895,642
Nov 19, 2025	21.16	21.26	20.68	20.92	20.92	-0.29%	777,195
Nov 18, 2025	21.32	21.48	20.86	20.98	20.98	-3.23%	1,076,729
Nov 17, 2025	21.68	21.68	21.26	21.68	21.68	1.03%	1,768,804
Nov 14, 2025	20.90	21.62	20.90	21.46	21.46	-0.83%	1,305,500
Nov 13, 2025	21.58	21.66	21.34	21.64	21.64	0.74%	1,651,589
Nov 12, 2025	20.52	21.66	20.52	21.48	21.48	4.37%	3,545,485
Nov 11, 2025	20.36	20.72	20.32	20.58	20.58	1.08%	1,163,372
Nov 10, 2025	20.12	20.42	19.97	20.36	20.36	1.29%	1,379,399
Nov 7, 2025	19.99	20.10	19.80	20.10	20.10	0.50%	751,754