Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.86	24.18	23.42	23.70	23.70	-1.33%	2,963,994
Mar 5, 2026	23.50	24.28	23.50	24.02	24.02	2.30%	3,098,876
Mar 4, 2026	24.20	24.20	23.36	23.48	23.48	-3.29%	3,310,848
Mar 3, 2026	24.78	25.20	24.12	24.28	24.28	-2.02%	2,640,072
Mar 2, 2026	25.00	25.30	24.62	24.78	24.78	-1.74%	3,520,500
Feb 27, 2026	24.68	25.32	24.62	25.22	25.22	2.11%	4,348,990
Feb 26, 2026	25.50	26.04	24.62	24.70	24.70	-4.11%	2,498,957
Feb 25, 2026	25.96	26.10	25.62	25.76	25.76	-0.39%	2,023,171
Feb 24, 2026	26.04	26.04	25.22	25.86	25.86	0.62%	3,220,086
Feb 23, 2026	25.58	25.74	25.30	25.70	25.70	1.18%	1,475,782
Feb 20, 2026	25.58	26.08	25.36	25.40	25.40	-0.70%	1,665,228
Feb 16, 2026	25.02	25.58	25.02	25.58	25.58	1.67%	465,500
Feb 13, 2026	25.18	25.18	24.56	25.16	25.16	0.64%	1,890,502
Feb 12, 2026	25.50	25.60	24.90	25.00	25.00	-1.57%	1,262,820
Feb 11, 2026	25.04	25.40	24.90	25.40	25.40	0.47%	951,428
Feb 10, 2026	24.82	25.36	24.76	25.28	25.28	1.53%	2,201,299
Feb 9, 2026	24.40	25.08	24.28	24.90	24.90	2.05%	3,250,971
Feb 6, 2026	24.86	24.86	24.04	24.40	24.40	-1.05%	1,435,530
Feb 5, 2026	24.58	24.82	24.24	24.66	24.66	0.49%	1,121,447
Feb 4, 2026	24.38	24.94	24.34	24.54	24.54	0.33%	2,293,268
Feb 3, 2026	23.88	24.46	23.80	24.46	24.46	3.82%	2,084,964
Feb 2, 2026	23.68	24.34	23.24	23.56	23.56	-0.67%	1,969,725
Jan 30, 2026	24.10	24.48	23.72	23.72	23.72	-2.15%	3,092,990
Jan 29, 2026	23.54	24.24	23.54	24.24	24.24	1.59%	3,098,940
Jan 28, 2026	23.68	23.94	23.62	23.86	23.86	0.85%	2,268,214
Jan 27, 2026	23.68	23.78	23.36	23.66	23.66	0.17%	2,535,601
Jan 26, 2026	22.86	23.68	22.86	23.62	23.62	2.70%	4,025,714
Jan 23, 2026	22.84	23.10	22.80	23.00	23.00	0.70%	1,986,668
Jan 22, 2026	21.88	23.00	21.88	22.84	22.84	4.58%	3,534,300
Jan 21, 2026	21.50	21.86	21.42	21.84	21.84	1.11%	1,165,529
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