Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	73.15	73.75	73.15	73.70	-	1.38%	7,433
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	-1.60%	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
Mar 24, 2026	64.65	65.25	64.30	64.40	63.48	-0.54%	319,627
Mar 23, 2026	65.20	65.90	64.35	64.75	63.83	-1.07%	643,718
Mar 20, 2026	66.45	66.45	65.45	65.45	64.52	-0.98%	714,027
Mar 19, 2026	66.10	66.35	65.55	66.10	65.16	-0.97%	628,657
Mar 18, 2026	68.30	68.60	66.75	66.75	65.80	-2.55%	738,614
Mar 17, 2026	68.60	68.95	68.10	68.50	67.52	-0.80%	325,395
Mar 16, 2026	69.20	69.50	68.60	69.05	68.06	-0.79%	271,149
Mar 13, 2026	69.05	69.60	68.80	69.60	68.61	0.22%	315,048
Mar 12, 2026	69.75	70.20	69.25	69.45	68.46	-0.14%	280,968
Mar 11, 2026	69.80	69.95	68.80	69.55	68.56	-0.64%	315,453
Mar 10, 2026	69.50	70.10	69.00	70.00	69.00	0.29%	474,874
Mar 9, 2026	69.75	70.15	69.10	69.80	68.80	-0.36%	380,869
Mar 6, 2026	69.50	70.60	69.30	70.05	69.05	0.21%	415,013
Mar 5, 2026	69.95	71.00	69.90	69.90	68.90	-0.14%	407,061