Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	82.85	82.85	82.15	82.60	82.60	-0.30%	241,941
Jul 17, 2026	83.75	84.85	82.85	82.85	82.85	-2.01%	528,490
Jul 16, 2026	82.40	84.55	82.05	84.55	84.55	2.05%	331,995
Jul 15, 2026	83.00	83.10	81.80	82.85	82.85	0.49%	171,434
Jul 14, 2026	82.80	83.05	82.15	82.45	82.45	-0.90%	248,448
Jul 13, 2026	82.40	83.55	82.40	83.20	83.20	0.54%	169,261
Jul 10, 2026	82.50	83.30	82.15	82.75	82.75	0.67%	180,313
Jul 9, 2026	83.15	83.40	82.15	82.20	82.20	-1.67%	242,616
Jul 8, 2026	84.70	84.75	83.35	83.60	83.60	-1.36%	411,394
Jul 7, 2026	83.10	84.95	83.10	84.75	84.75	2.79%	318,791
Jul 6, 2026	84.00	85.15	82.45	82.45	82.45	-1.73%	334,802
Jul 3, 2026	83.60	84.00	82.50	83.90	83.90	0.54%	196,886
Jul 2, 2026	81.90	83.80	81.90	83.45	83.45	1.34%	296,742
Jul 1, 2026	81.00	82.35	80.05	82.35	82.35	2.49%	367,382
Jun 30, 2026	80.50	81.05	80.30	80.35	80.35	-0.68%	561,267
Jun 29, 2026	81.50	81.80	80.75	80.90	80.90	-0.43%	240,569
Jun 26, 2026	80.05	81.50	80.05	81.25	81.25	0.74%	306,106
Jun 25, 2026	80.40	81.20	80.05	80.65	80.65	-0.31%	438,936
Jun 24, 2026	77.65	80.90	77.55	80.90	80.90	4.59%	735,240
Jun 23, 2026	76.70	77.85	76.70	77.35	77.35	0.59%	267,528
Jun 22, 2026	75.00	76.90	74.65	76.90	76.90	2.67%	264,070
Jun 19, 2026	73.85	74.90	73.75	74.90	74.90	1.35%	991,885
Jun 18, 2026	73.65	74.25	73.00	73.90	73.90	-0.47%	491,695
Jun 17, 2026	73.60	74.25	73.55	74.25	74.25	0.34%	424,386
Jun 16, 2026	75.50	75.50	74.00	74.00	74.00	-1.33%	559,896
Jun 15, 2026	76.05	76.40	75.00	75.00	75.00	-1.06%	346,297
Jun 12, 2026	76.95	76.95	75.10	75.80	75.80	-0.33%	318,317
Jun 11, 2026	76.60	77.50	75.45	76.05	76.05	-0.98%	433,804
Jun 10, 2026	75.35	76.85	75.05	76.80	76.80	1.86%	449,941
Jun 9, 2026	72.40	75.40	72.30	75.40	75.40	4.14%	318,836
Jun 8, 2026	72.00	72.45	71.35	72.40	72.40	0.63%	257,084
Jun 5, 2026	71.80	72.85	71.75	71.95	71.95	-	277,800
Jun 4, 2026	71.65	72.95	71.65	71.95	71.95	-0.76%	228,641
Jun 3, 2026	72.70	73.00	71.90	72.50	72.50	-0.55%	299,780
Jun 2, 2026	72.50	73.25	72.05	72.90	72.90	0.90%	246,280
Jun 1, 2026	73.25	73.25	72.10	72.25	72.25	-1.63%	232,046
May 29, 2026	73.50	74.05	72.80	73.45	73.45	-	737,640
May 28, 2026	74.60	74.80	72.20	73.45	73.45	-1.54%	430,059
May 27, 2026	73.40	74.95	73.30	74.60	74.60	1.77%	599,910
May 26, 2026	74.65	75.25	73.30	73.30	73.30	-2.59%	280,347
May 25, 2026	75.70	75.75	74.90	75.25	75.25	0.74%	161,375
May 22, 2026	74.70	75.75	74.70	74.70	74.70	0.20%	351,290
May 21, 2026	75.50	75.80	74.35	74.55	74.55	-1.26%	379,984
May 20, 2026	74.85	76.00	74.50	75.50	75.50	-0.13%	384,273
May 19, 2026	73.15	75.60	73.15	75.60	75.60	3.99%	543,277
May 18, 2026	72.35	73.40	72.10	72.70	72.70	0.55%	502,471
May 15, 2026	72.60	73.00	71.90	72.30	72.30	-0.41%	289,533
May 14, 2026	71.75	73.00	71.50	72.60	72.60	1.18%	470,733
May 13, 2026	71.25	72.10	70.70	71.75	71.75	1.06%	607,386
May 12, 2026	70.80	72.05	70.50	71.00	71.00	0.57%	279,750