The KCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	127.00	129.50	125.00	125.60	125.60	-1.81%	453,088
Mar 27, 2026	135.00	135.00	126.88	127.91	127.91	-5.25%	487,994
Mar 25, 2026	132.40	139.49	132.40	135.00	135.00	2.29%	349,852
Mar 24, 2026	133.78	133.78	128.91	131.98	131.98	2.95%	438,934
Mar 23, 2026	135.12	136.00	127.00	128.20	128.20	-6.76%	322,907
Mar 20, 2026	138.35	140.58	136.60	137.50	137.50	-0.05%	396,620
Mar 19, 2026	142.78	142.98	137.10	137.57	137.57	-4.17%	213,310
Mar 18, 2026	142.84	145.40	142.00	143.56	143.56	0.50%	210,991
Mar 17, 2026	142.20	145.50	138.02	142.84	142.84	1.72%	273,248
Mar 16, 2026	142.15	142.72	136.62	140.43	140.43	-0.58%	235,765
Mar 13, 2026	146.95	146.95	140.25	141.25	141.25	-4.10%	233,496
Mar 12, 2026	148.00	148.90	145.20	147.29	147.29	-0.97%	127,233
Mar 11, 2026	150.60	153.88	146.79	148.74	148.74	-1.43%	323,791
Mar 10, 2026	152.10	153.22	149.95	150.90	150.90	-0.65%	208,411
Mar 9, 2026	150.01	154.00	150.00	151.89	151.89	-2.66%	130,057
Mar 6, 2026	157.00	161.00	155.10	156.04	156.04	-1.12%	171,026
Mar 5, 2026	156.39	158.53	154.21	157.80	157.80	1.30%	166,684
Mar 4, 2026	157.10	161.29	154.62	155.77	155.77	-2.78%	229,411
Mar 2, 2026	156.93	163.20	153.45	160.22	160.22	1.34%	193,917
Feb 27, 2026	159.40	159.88	156.24	158.10	158.10	-0.82%	96,735
Feb 26, 2026	161.00	162.01	159.03	159.40	159.40	-1.26%	59,656
Feb 25, 2026	162.30	163.64	160.31	161.43	161.43	-0.27%	61,963
Feb 24, 2026	162.00	163.72	159.01	161.86	161.86	-0.02%	107,677
Feb 23, 2026	163.70	165.99	161.54	161.90	161.90	-0.93%	96,694
Feb 20, 2026	165.60	166.13	163.00	163.42	163.42	-1.86%	74,387
Feb 19, 2026	168.51	168.99	165.60	166.51	166.51	-1.08%	96,105
Feb 18, 2026	167.81	169.50	165.20	168.32	168.32	0.30%	137,396
Feb 17, 2026	167.54	170.23	167.00	167.81	167.81	0.15%	94,062
Feb 16, 2026	166.20	170.43	165.10	167.56	167.56	-2.17%	146,002
Feb 13, 2026	182.00	182.00	170.10	171.28	171.28	-6.17%	289,703
Feb 12, 2026	178.00	184.75	178.00	182.54	182.54	1.37%	93,534
Feb 11, 2026	178.63	182.00	176.54	180.07	180.07	0.91%	74,785
Feb 10, 2026	180.63	183.00	175.35	178.45	178.45	-1.21%	226,714
Feb 9, 2026	172.21	183.50	171.99	180.63	180.63	4.89%	128,076
Feb 6, 2026	171.90	174.80	170.26	172.21	172.21	-0.93%	59,428
Feb 5, 2026	176.60	177.80	173.10	173.83	173.83	-1.57%	34,302
Feb 4, 2026	177.00	179.18	175.37	176.60	176.60	-0.28%	88,052
Feb 3, 2026	174.08	178.30	171.05	177.09	177.09	2.94%	167,486
Feb 2, 2026	167.01	173.40	166.12	172.03	172.03	1.43%	126,035
Feb 1, 2026	173.60	175.35	169.01	169.61	169.61	-3.77%	38,880
Jan 30, 2026	170.00	177.00	170.00	176.26	176.26	2.19%	83,892
Jan 29, 2026	169.60	173.94	167.00	172.49	172.49	0.70%	206,122
Jan 28, 2026	168.01	172.93	167.91	171.29	171.29	-0.08%	121,577
Jan 27, 2026	166.10	172.95	161.95	171.43	171.43	2.40%	208,411
Jan 23, 2026	167.32	169.90	162.21	167.41	167.41	0.05%	166,264
Jan 22, 2026	165.45	169.50	165.44	167.32	167.32	1.20%	96,385
Jan 21, 2026	162.50	168.89	159.01	165.34	165.34	0.21%	512,354
Jan 20, 2026	165.85	170.36	163.15	165.00	165.00	-2.14%	180,631
Jan 19, 2026	167.00	172.00	165.92	168.60	168.60	-0.50%	90,984
Jan 16, 2026	169.64	171.60	168.61	169.45	169.45	-0.41%	59,652