The KCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	170.44	172.38	169.10	170.15	170.15	-1.06%	120,797
Jan 13, 2026	171.35	173.85	171.10	171.97	171.97	-0.61%	45,907
Jan 12, 2026	169.10	174.50	163.11	173.02	173.02	1.02%	213,701
Jan 9, 2026	171.60	173.75	170.17	171.27	171.27	-1.69%	86,334
Jan 8, 2026	176.55	179.90	173.20	174.22	174.22	-1.64%	150,130
Jan 7, 2026	178.80	180.05	176.50	177.12	177.12	-1.94%	200,336
Jan 6, 2026	177.21	182.62	177.21	180.62	180.62	0.92%	135,224
Jan 5, 2026	179.50	181.48	178.50	178.97	178.97	-0.71%	108,146
Jan 2, 2026	179.00	180.97	179.00	180.25	180.25	0.05%	57,154
Jan 1, 2026	180.50	181.08	179.99	180.16	180.16	0.02%	47,652
Dec 31, 2025	179.00	182.00	179.00	180.13	180.13	0.21%	73,852
Dec 30, 2025	180.98	181.00	179.02	179.76	179.76	-0.58%	78,535
Dec 29, 2025	180.50	183.76	180.47	180.80	180.80	-1.08%	63,202
Dec 26, 2025	178.70	183.39	178.70	182.77	182.77	1.24%	99,162
Dec 24, 2025	181.58	182.26	180.01	180.53	180.53	-0.58%	46,462
Dec 23, 2025	183.00	183.00	180.50	181.58	181.58	-0.31%	49,353
Dec 22, 2025	178.00	183.00	178.00	182.15	182.15	1.87%	99,775
Dec 19, 2025	180.47	181.76	177.11	178.81	178.81	-0.82%	316,041
Dec 18, 2025	180.60	182.00	180.00	180.29	180.29	-0.98%	45,080
Dec 17, 2025	183.00	183.00	180.60	182.07	182.07	-0.56%	83,912
Dec 16, 2025	185.02	185.02	182.00	183.10	183.10	-1.20%	74,528
Dec 15, 2025	181.00	185.90	180.28	185.32	185.32	2.57%	142,214
Dec 12, 2025	181.00	181.50	178.50	180.68	180.68	-0.24%	81,640
Dec 11, 2025	180.01	182.00	177.81	181.12	181.12	0.72%	82,176
Dec 10, 2025	177.00	182.98	176.87	179.83	179.83	1.03%	113,235
Dec 9, 2025	174.81	179.00	172.51	178.00	178.00	1.82%	186,562
Dec 8, 2025	182.30	182.30	172.30	174.81	174.81	-4.12%	416,825
Dec 5, 2025	182.20	183.00	177.81	182.33	182.33	0.95%	194,497
Dec 4, 2025	181.16	183.53	178.79	180.62	180.62	-0.80%	118,219
Dec 3, 2025	179.46	183.00	175.00	182.07	182.07	1.02%	144,456
Dec 2, 2025	179.98	182.50	176.93	180.23	180.23	0.24%	176,744
Dec 1, 2025	183.27	184.59	176.49	179.80	179.80	-1.80%	133,834
Nov 28, 2025	186.00	186.01	182.50	183.09	183.09	-1.52%	103,417
Nov 27, 2025	183.20	186.50	183.20	185.91	185.91	0.45%	48,250
Nov 26, 2025	183.16	186.00	181.90	185.07	185.07	1.04%	83,288
Nov 25, 2025	179.19	184.00	177.62	183.16	183.16	2.70%	106,500
Nov 24, 2025	179.90	184.15	175.00	178.34	178.34	-0.33%	227,563
Nov 21, 2025	183.00	183.00	176.00	178.93	178.93	-2.13%	267,558
Nov 20, 2025	180.75	185.00	175.22	182.82	182.82	1.25%	240,229
Nov 19, 2025	183.80	184.00	180.00	180.57	180.57	-0.44%	112,155
Nov 18, 2025	185.07	186.00	180.00	181.36	181.36	-1.97%	205,372
Nov 17, 2025	188.15	191.00	183.00	185.00	185.00	-0.70%	287,690