The KCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	167.81	169.50	165.20	168.08	-	0.16%	86,574
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
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