Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.02	19.18	18.37	18.49	18.49	-2.79%	2,787,600
Jun 17, 2026	19.83	19.84	18.82	19.02	19.02	-2.66%	2,851,771
Jun 16, 2026	19.91	20.08	19.36	19.54	19.54	-1.86%	2,370,150
Jun 15, 2026	19.88	20.18	19.74	19.91	19.91	0.10%	1,079,000
Jun 12, 2026	20.02	20.24	19.76	19.89	19.89	0.05%	1,523,100
Jun 11, 2026	19.77	20.00	19.71	19.88	19.88	0.56%	1,548,600
Jun 10, 2026	19.90	19.98	19.42	19.77	19.77	-0.65%	2,151,885
Jun 9, 2026	20.10	20.10	19.55	19.90	19.90	-1.00%	2,176,318
Jun 8, 2026	20.20	20.28	19.84	20.10	20.10	-3.64%	4,654,654
Jun 5, 2026	20.78	20.86	20.40	20.86	20.86	1.96%	7,311,742
Jun 4, 2026	20.68	20.68	20.28	20.46	20.46	0.89%	1,743,200
Jun 3, 2026	20.58	20.86	20.20	20.28	20.28	-1.84%	3,867,000
Jun 2, 2026	20.50	20.98	20.40	20.66	20.66	0.78%	2,780,802
Jun 1, 2026	20.74	20.78	20.50	20.50	20.50	-1.16%	2,091,000
May 29, 2026	21.24	21.28	20.58	20.74	20.74	-1.43%	3,915,959
May 28, 2026	21.00	21.20	20.66	21.04	21.04	-0.66%	3,262,670
May 27, 2026	21.98	21.98	21.04	21.18	21.18	-2.62%	1,417,643
May 26, 2026	23.12	23.22	22.56	22.70	21.75	-2.32%	1,651,500
May 22, 2026	23.10	23.28	22.92	23.24	22.27	0.61%	1,370,167
May 21, 2026	23.50	23.50	22.98	23.10	22.13	-1.03%	1,730,000
May 20, 2026	23.24	23.36	22.86	23.34	22.36	0.34%	2,046,246
May 19, 2026	23.68	23.68	23.00	23.26	22.29	0.35%	2,532,506
May 18, 2026	23.50	23.76	23.00	23.18	22.21	-2.44%	2,687,521
May 15, 2026	24.06	24.06	23.62	23.76	22.77	-2.06%	2,330,304
May 14, 2026	24.30	24.52	23.96	24.26	23.24	-0.16%	2,079,327
May 13, 2026	24.74	24.74	23.98	24.30	23.28	-1.14%	3,434,403
May 12, 2026	25.00	25.16	24.52	24.58	23.55	-1.68%	1,197,033
May 11, 2026	25.26	25.26	24.70	25.00	23.95	-0.08%	807,500
May 8, 2026	25.00	25.02	24.46	25.02	23.97	-1.26%	1,369,714
May 7, 2026	24.80	25.34	24.56	25.34	24.28	1.69%	4,201,173
May 6, 2026	24.20	24.92	24.16	24.92	23.88	3.15%	3,034,608
May 5, 2026	23.72	24.16	23.56	24.16	23.15	1.26%	663,000
May 4, 2026	24.08	24.16	23.80	23.86	22.86	0.51%	403,011
Apr 30, 2026	23.70	24.18	23.54	23.74	22.75	0.08%	2,259,500
Apr 29, 2026	23.10	23.78	23.10	23.72	22.73	2.68%	944,500
Apr 28, 2026	22.84	23.26	22.84	23.10	22.13	-0.35%	749,500
Apr 27, 2026	23.24	23.26	22.82	23.18	22.21	0.17%	1,158,801
Apr 24, 2026	23.22	23.32	22.90	23.14	22.17	-1.78%	2,383,949
Apr 23, 2026	23.46	23.66	23.08	23.56	22.57	0.43%	1,428,243
Apr 22, 2026	23.56	23.80	23.08	23.46	22.48	-0.34%	1,700,500
Apr 21, 2026	22.52	23.56	22.26	23.54	22.55	5.00%	3,056,500
Apr 20, 2026	22.42	22.50	22.20	22.42	21.48	-	900,000
Apr 17, 2026	22.50	22.58	22.22	22.42	21.48	-0.80%	683,071
Apr 16, 2026	22.60	22.98	22.28	22.60	21.65	-	1,178,544
Apr 15, 2026	22.88	22.94	22.40	22.60	21.65	-0.26%	957,500
Apr 14, 2026	22.68	22.80	22.42	22.66	21.71	0.18%	930,500
Apr 13, 2026	23.08	23.18	22.36	22.62	21.67	-2.16%	1,182,534
Apr 10, 2026	23.00	23.46	22.90	23.12	22.15	1.76%	1,414,915
Apr 9, 2026	22.86	22.94	22.54	22.72	21.77	-1.47%	960,100
Apr 8, 2026	22.18	23.06	22.18	23.06	22.09	4.72%	2,140,464