Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.18	20.18	19.48	19.58	19.58	-2.05%	2,505,187
Jul 30, 2026	19.90	20.20	19.81	19.99	19.99	0.10%	1,090,327
Jul 29, 2026	19.65	20.20	19.65	19.97	19.97	1.63%	883,500
Jul 28, 2026	19.58	19.90	19.52	19.65	19.65	0.36%	932,200
Jul 27, 2026	19.04	19.70	19.04	19.58	19.58	2.94%	1,072,420
Jul 24, 2026	19.29	19.29	18.91	19.02	19.02	-1.91%	985,000
Jul 23, 2026	19.35	19.43	18.84	19.39	19.39	1.36%	824,600
Jul 22, 2026	19.10	19.27	18.94	19.13	19.13	-0.31%	589,900
Jul 21, 2026	19.31	19.31	18.86	19.19	19.19	0.37%	2,538,000
Jul 20, 2026	19.06	19.27	18.81	19.12	19.12	0.68%	772,500
Jul 17, 2026	19.27	19.41	18.72	18.99	18.99	-0.05%	1,172,628
Jul 16, 2026	18.74	19.21	18.65	19.00	19.00	2.70%	1,462,732
Jul 15, 2026	18.25	18.64	18.10	18.50	18.50	1.87%	1,283,215
Jul 14, 2026	18.02	18.17	17.68	18.16	18.16	0.61%	664,000
Jul 13, 2026	18.15	18.19	17.90	18.05	18.05	-0.55%	1,018,000
Jul 10, 2026	18.40	18.44	18.12	18.15	18.15	-0.93%	1,001,500
Jul 9, 2026	18.45	18.52	18.15	18.32	18.32	-0.70%	782,500
Jul 8, 2026	18.40	18.56	18.21	18.45	18.45	1.32%	1,047,000
Jul 7, 2026	18.83	18.83	18.10	18.21	18.21	-1.67%	1,139,500
Jul 6, 2026	18.59	18.74	18.43	18.52	18.52	-0.05%	519,632
Jul 3, 2026	18.18	18.61	18.18	18.53	18.53	2.04%	1,410,500
Jul 2, 2026	18.50	18.50	17.99	18.16	18.16	0.67%	1,640,500
Jun 30, 2026	18.78	18.92	17.98	18.04	18.04	-2.59%	1,489,700
Jun 29, 2026	18.07	18.63	18.07	18.52	18.52	2.49%	1,360,000
Jun 26, 2026	18.56	18.56	18.00	18.07	18.07	-2.64%	1,582,759
Jun 25, 2026	18.47	18.69	18.32	18.56	18.56	1.31%	1,767,500
Jun 24, 2026	18.35	18.79	18.10	18.32	18.32	0.49%	1,189,000
Jun 23, 2026	18.38	18.45	17.91	18.23	18.23	-0.16%	1,450,500
Jun 22, 2026	18.37	18.46	17.80	18.26	18.26	-1.24%	2,013,998
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