Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	69.75	70.15	69.10	69.80	69.80	-0.36%	380,869
Mar 6, 2026	69.50	70.60	69.30	70.05	70.05	0.21%	415,013
Mar 5, 2026	69.95	71.00	69.90	69.90	69.90	-0.14%	407,061
Mar 4, 2026	71.25	71.35	70.00	70.00	70.00	-1.48%	677,308
Mar 3, 2026	73.05	73.15	70.85	71.05	71.05	-3.20%	491,041
Mar 2, 2026	74.30	74.60	73.40	73.40	73.40	-2.52%	408,874
Feb 27, 2026	73.40	75.30	73.20	75.30	75.30	2.10%	914,321
Feb 26, 2026	72.75	74.40	72.50	73.75	73.75	1.58%	618,376
Feb 25, 2026	74.40	75.00	72.60	72.60	72.60	-2.62%	416,670
Feb 24, 2026	72.50	75.70	72.30	74.55	74.55	2.76%	335,477
Feb 23, 2026	72.75	73.50	72.15	72.55	72.55	-0.07%	348,180
Feb 20, 2026	73.70	73.80	72.55	72.60	72.60	-1.49%	612,056
Feb 19, 2026	71.15	73.75	70.95	73.70	73.70	4.91%	654,814
Feb 18, 2026	73.55	73.55	70.25	70.25	70.25	-4.36%	755,290
Feb 17, 2026	76.55	76.65	73.45	73.45	73.45	-6.43%	605,442
Feb 16, 2026	78.95	78.95	77.10	78.50	78.50	0.51%	341,543
Feb 13, 2026	77.70	79.00	77.40	78.10	78.10	0.13%	429,895
Feb 12, 2026	77.50	78.05	76.00	78.00	78.00	0.78%	747,159
Feb 11, 2026	77.95	78.30	76.55	77.40	77.40	-0.13%	275,548
Feb 10, 2026	77.35	78.65	77.20	77.50	77.50	-0.06%	463,707
Feb 9, 2026	76.80	77.65	76.55	77.55	77.55	0.71%	262,167
Feb 6, 2026	77.00	77.45	76.20	77.00	77.00	-0.32%	279,925
Feb 5, 2026	77.80	77.80	76.15	77.25	77.25	-0.45%	296,494
Feb 4, 2026	73.50	77.60	73.50	77.60	77.60	5.36%	384,259
Feb 3, 2026	74.60	74.60	72.40	73.65	73.65	-0.81%	557,752
Feb 2, 2026	75.00	75.40	73.75	74.25	74.25	-0.74%	385,736
Jan 30, 2026	73.55	74.80	73.55	74.80	74.80	1.84%	342,000
Jan 29, 2026	72.00	73.50	71.70	73.45	73.45	1.31%	340,629
Jan 28, 2026	72.45	73.05	71.80	72.50	72.50	0.21%	641,948
Jan 27, 2026	73.25	73.50	72.35	72.35	72.35	-1.09%	276,193
Jan 26, 2026	73.00	73.60	72.40	73.15	73.15	0.83%	280,129
Jan 23, 2026	73.45	73.50	72.10	72.55	72.55	-1.29%	375,002
Jan 22, 2026	74.45	74.60	73.20	73.50	73.50	-0.41%	297,257
Jan 21, 2026	73.60	74.40	73.30	73.80	73.80	0.07%	173,162
Jan 20, 2026	74.05	74.35	73.35	73.75	73.75	-0.74%	213,093
Jan 19, 2026	74.35	74.35	73.75	74.30	74.30	-0.47%	188,743
Jan 16, 2026	74.85	74.95	74.15	74.65	74.65	0.07%	413,725
Jan 15, 2026	74.70	74.85	74.25	74.60	74.60	-0.13%	318,731
Jan 14, 2026	74.25	74.70	73.45	74.70	74.70	0.54%	332,817
Jan 13, 2026	74.45	75.70	73.95	74.30	74.30	-0.27%	300,210
Jan 12, 2026	75.00	75.40	73.45	74.50	74.50	-0.13%	292,841
Jan 9, 2026	74.15	74.60	73.60	74.60	74.60	1.29%	341,959
Jan 8, 2026	73.40	73.65	72.40	73.65	73.65	0.20%	926,017
Jan 7, 2026	73.00	73.70	72.75	73.50	73.50	-0.14%	482,573
Jan 6, 2026	73.80	74.15	73.10	73.60	73.60	-0.94%	784,513
Jan 5, 2026	76.20	76.35	74.10	74.30	74.30	-2.56%	533,507
Jan 2, 2026	76.65	77.50	76.05	76.25	76.25	-2.24%	242,967
Dec 31, 2025	76.75	78.00	76.75	78.00	78.00	0.65%	58,910
Dec 30, 2025	77.70	77.70	77.10	77.50	77.50	0.32%	133,639
Dec 29, 2025	77.15	77.40	76.70	77.25	77.25	0.72%	226,617