The KCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	165.08	165.80	160.73	163.83	163.83	-0.76%	206,962
Aug 20, 2026	151.00	167.35	150.60	165.08	165.08	9.04%	1,075,019
Aug 19, 2026	151.25	152.54	149.05	151.39	151.39	0.11%	182,201
Aug 18, 2026	156.20	157.16	150.00	151.22	151.22	-2.61%	238,462
Aug 17, 2026	154.36	158.50	151.55	155.28	155.28	-0.60%	185,829
Aug 14, 2026	154.78	161.49	150.99	156.22	156.22	0.93%	365,598
Aug 13, 2026	153.00	156.00	152.62	154.78	154.78	1.17%	91,168
Aug 12, 2026	152.00	153.80	150.50	152.99	152.99	0.86%	73,619
Aug 11, 2026	153.20	155.49	151.10	152.18	151.68	0.04%	176,252
Aug 10, 2026	155.20	155.89	149.91	152.12	151.62	-1.83%	244,842
Aug 7, 2026	151.10	156.50	150.00	154.96	154.45	2.39%	173,300
Aug 6, 2026	154.99	155.68	150.65	151.35	150.85	-2.27%	115,647
Aug 5, 2026	156.00	156.00	154.00	154.86	154.35	1.00%	99,895
Aug 4, 2026	152.00	156.60	151.28	153.32	152.82	0.23%	190,035
Aug 3, 2026	161.60	165.39	148.98	152.97	152.47	-5.32%	890,397
Jul 31, 2026	163.20	163.49	161.00	161.57	161.04	-0.09%	50,193
Jul 30, 2026	162.72	165.39	161.50	161.71	161.18	-0.77%	51,459
Jul 29, 2026	162.05	164.00	161.14	162.96	162.42	0.99%	45,763
Jul 28, 2026	163.25	164.48	161.10	161.36	160.83	-0.73%	79,261
Jul 27, 2026	163.70	165.98	161.66	162.55	162.02	0.25%	98,347
Jul 24, 2026	162.00	164.64	161.00	162.64	161.61	-0.34%	47,375
Jul 23, 2026	168.55	169.33	161.40	163.19	162.15	-4.05%	150,008
Jul 22, 2026	169.00	172.50	166.20	170.08	169.00	0.83%	104,190
Jul 21, 2026	171.00	172.49	165.92	168.68	167.61	-1.11%	74,675
Jul 20, 2026	166.01	171.50	164.60	170.58	169.50	2.36%	94,534
Jul 17, 2026	168.01	169.00	161.00	166.64	165.58	-1.47%	329,133
Jul 16, 2026	171.02	172.94	168.03	169.12	168.05	-1.23%	72,053
Jul 15, 2026	171.01	174.00	170.30	171.23	170.14	-0.20%	46,940
Jul 14, 2026	173.51	175.46	170.00	171.57	170.48	-1.42%	121,463
Jul 13, 2026	170.60	176.10	168.01	174.04	172.93	2.02%	121,069
Jul 10, 2026	173.20	174.76	169.61	170.60	169.52	-1.28%	79,155
Jul 9, 2026	164.91	175.00	162.95	172.81	171.71	5.63%	273,879
Jul 8, 2026	167.88	168.19	162.00	163.60	162.56	-2.55%	131,698
Jul 7, 2026	168.00	172.65	166.51	167.88	166.81	-0.36%	112,236
Jul 6, 2026	171.00	172.04	167.15	168.48	167.41	-1.46%	93,936
Jul 3, 2026	171.29	173.19	169.25	170.98	169.89	0.56%	51,107
Jul 2, 2026	169.50	171.00	168.00	170.03	168.95	0.24%	58,207
Jul 1, 2026	169.01	172.21	168.16	169.62	168.54	0.08%	48,732
Jun 30, 2026	169.82	171.16	168.05	169.49	168.41	-0.19%	71,186
Jun 29, 2026	170.57	171.99	168.63	169.82	168.74	-0.44%	53,970
Jun 25, 2026	176.02	177.34	169.85	170.57	169.49	-3.10%	93,349
Jun 24, 2026	174.00	177.40	171.87	176.02	174.90	1.01%	123,478
Jun 23, 2026	176.68	177.79	172.10	174.26	173.15	-1.69%	172,594
Jun 22, 2026	167.85	179.00	167.85	177.25	176.12	5.60%	313,297
Jun 19, 2026	167.49	172.70	164.00	167.85	166.78	1.12%	234,631
Jun 18, 2026	166.50	167.06	163.52	165.99	164.94	0.01%	116,202
Jun 17, 2026	165.65	168.00	164.15	165.97	164.92	0.19%	134,831
Jun 16, 2026	167.13	169.00	162.90	165.65	164.60	-0.89%	163,017
Jun 15, 2026	169.00	170.50	165.50	167.13	166.07	0.44%	74,898
Jun 12, 2026	162.00	168.00	162.00	166.39	165.33	3.56%	154,053