Kapston Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	275.00	278.30	274.85	278.30	278.30	4.99%	5,122
Mar 5, 2026	271.33	272.33	262.30	265.07	265.07	1.04%	25,964
Mar 4, 2026	263.33	270.00	254.00	262.33	262.33	-1.65%	15,630
Mar 2, 2026	261.33	273.33	261.33	266.73	266.73	-2.78%	15,414
Feb 27, 2026	273.67	277.33	266.67	274.37	274.37	0.51%	16,803
Feb 26, 2026	267.33	274.00	266.67	272.97	272.97	3.79%	24,287
Feb 25, 2026	262.73	265.33	260.70	263.00	263.00	0.10%	7,074
Feb 24, 2026	261.00	271.33	260.00	262.73	262.73	0.51%	13,094
Feb 23, 2026	267.70	267.70	260.00	261.40	261.40	-0.39%	6,189
Feb 20, 2026	262.87	268.57	256.67	262.43	262.43	-0.17%	11,955
Feb 19, 2026	268.27	268.27	260.80	262.87	262.87	-2.01%	10,058
Feb 18, 2026	275.00	275.00	266.73	268.27	268.27	-0.19%	5,784
Feb 17, 2026	272.67	272.67	268.00	268.77	268.77	0.24%	6,593
Feb 16, 2026	263.27	271.33	263.27	268.13	268.13	1.85%	12,477
Feb 13, 2026	262.10	268.60	258.00	263.27	263.27	0.45%	7,811
Feb 12, 2026	261.33	266.33	261.33	262.10	262.10	-0.48%	10,566
Feb 11, 2026	264.00	264.00	260.67	263.37	263.37	-0.88%	7,547
Feb 10, 2026	267.33	269.27	260.00	265.70	265.70	-1.21%	15,048
Feb 9, 2026	278.67	278.67	264.83	268.97	268.97	-2.61%	23,562
Feb 6, 2026	266.27	280.00	263.33	276.17	276.17	3.55%	31,493
Feb 5, 2026	277.93	277.93	260.20	266.70	266.70	-2.62%	21,000
Feb 4, 2026	277.40	277.40	266.67	273.87	273.87	3.66%	24,915
Feb 3, 2026	271.83	271.83	262.00	264.20	264.20	-0.20%	25,832
Feb 2, 2026	268.00	268.00	245.90	264.73	264.73	2.28%	13,452
Feb 1, 2026	264.57	270.00	256.90	258.83	258.83	-2.17%	17,475
Jan 30, 2026	267.23	267.33	260.00	264.57	264.57	-1.00%	14,205
Jan 29, 2026	276.37	277.33	263.33	267.23	267.23	-2.82%	22,959
Jan 28, 2026	278.67	283.33	266.00	275.00	275.00	-0.16%	25,713
Jan 27, 2026	279.87	289.00	254.00	275.43	275.43	0.73%	134,801
Jan 23, 2026	270.00	284.90	260.93	273.43	273.43	4.79%	299,443
Jan 22, 2026	232.50	274.67	232.10	260.93	260.93	12.54%	355,609
Jan 21, 2026	230.00	236.27	220.67	231.87	231.87	2.13%	80,618
Jan 20, 2026	219.80	234.53	219.80	227.03	227.03	3.49%	175,634
Jan 19, 2026	214.33	225.33	208.00	219.37	219.37	2.94%	48,210
Jan 16, 2026	213.60	219.20	212.00	213.10	213.10	0.76%	25,805
Jan 14, 2026	209.60	212.53	208.20	211.50	211.50	1.42%	14,768
Jan 13, 2026	208.33	212.57	206.67	208.53	208.53	-1.53%	52,051
Jan 12, 2026	221.47	223.33	207.23	211.77	211.77	-3.41%	68,054
Jan 9, 2026	201.40	229.13	201.40	219.23	219.23	7.78%	229,539
Jan 8, 2026	201.83	205.87	200.63	203.40	203.40	1.67%	24,827
Jan 7, 2026	197.33	201.97	197.33	200.07	200.07	-0.17%	5,510
Jan 6, 2026	202.67	202.67	196.80	200.40	200.40	0.64%	4,325
Jan 5, 2026	205.03	206.53	196.67	199.13	199.13	-2.74%	36,074
Jan 2, 2026	205.97	205.97	199.37	204.73	204.73	2.28%	23,682
Jan 1, 2026	199.27	201.60	198.67	200.17	200.17	0.12%	8,292
Dec 31, 2025	199.27	200.53	199.03	199.93	199.93	0.59%	5,142
Dec 30, 2025	199.43	200.33	198.00	198.77	198.77	0.12%	5,741
Dec 29, 2025	196.67	199.97	195.33	198.53	198.53	0.71%	10,061
Dec 26, 2025	196.67	200.93	195.00	197.13	197.13	-0.49%	18,368
Dec 24, 2025	196.23	201.77	196.23	198.10	198.10	-0.57%	11,913