Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	72.05	72.35	70.55	70.60	70.60	-2.22%	526,808
May 8, 2026	72.00	72.55	71.65	72.20	72.20	-0.69%	711,136
May 7, 2026	73.00	73.30	71.65	72.70	72.70	-0.27%	821,920
May 6, 2026	72.55	73.00	71.95	72.90	72.90	1.67%	478,605
May 5, 2026	72.45	72.65	70.85	71.70	71.70	-0.69%	974,197
Apr 30, 2026	70.15	73.35	70.15	72.20	72.20	3.36%	609,459
Apr 29, 2026	69.50	70.20	68.70	69.85	69.85	1.31%	394,016
Apr 28, 2026	67.95	68.95	67.55	68.95	68.95	1.92%	480,352
Apr 27, 2026	67.05	67.95	66.60	67.65	67.65	0.30%	248,876
Apr 24, 2026	67.00	68.10	67.00	67.45	67.45	-0.22%	284,926
Apr 23, 2026	67.65	68.10	67.30	67.60	67.60	0.15%	243,600
Apr 22, 2026	67.65	68.45	67.30	67.50	67.50	-1.10%	279,996
Apr 21, 2026	68.55	68.85	68.10	68.25	68.25	-0.66%	236,590
Apr 20, 2026	67.95	69.35	67.95	68.70	68.70	-	266,821
Apr 17, 2026	67.35	68.70	67.30	68.70	68.70	2.00%	573,207
Apr 16, 2026	67.20	67.50	66.80	67.35	67.35	0.07%	344,021
Apr 15, 2026	67.75	67.75	67.00	67.30	67.30	0.07%	383,121
Apr 14, 2026	66.60	67.60	66.40	67.25	67.25	1.36%	298,025
Apr 13, 2026	67.55	67.55	66.15	66.35	66.35	-2.07%	950,724
Apr 10, 2026	67.50	68.20	67.30	67.75	67.75	0.37%	293,218
Apr 9, 2026	68.00	68.05	66.85	67.50	67.50	-0.18%	296,690
Apr 8, 2026	68.75	69.40	68.25	68.60	67.62	1.33%	324,618
Apr 7, 2026	69.15	69.15	67.60	67.70	66.73	0.15%	281,202
Apr 2, 2026	67.75	68.45	67.55	67.60	66.63	-0.22%	359,298
Apr 1, 2026	69.10	69.20	67.75	67.75	66.78	-0.95%	218,149
Mar 31, 2026	68.10	68.85	67.70	68.40	67.42	0.74%	411,063
Mar 30, 2026	67.00	68.20	66.70	67.90	66.93	1.65%	274,556
Mar 27, 2026	66.70	67.25	66.20	66.80	65.85	0.45%	345,072
Mar 26, 2026	66.00	67.15	66.00	66.50	65.55	-0.45%	371,153
Mar 25, 2026	64.70	67.00	64.50	66.80	65.85	3.73%	385,785