The KCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	165.50	174.00	161.25	164.53	164.53	1.75%	763,591
May 27, 2026	162.50	163.60	160.80	161.70	161.70	-0.11%	79,975
May 26, 2026	161.61	166.50	160.68	161.87	161.87	-1.34%	133,541
May 25, 2026	161.50	166.00	160.85	164.07	164.07	1.69%	167,415
May 22, 2026	160.00	162.71	159.39	161.35	161.35	1.05%	75,350
May 21, 2026	162.12	162.52	157.90	159.68	159.68	0.65%	164,535
May 20, 2026	159.17	162.28	156.50	158.65	158.65	-1.57%	130,167
May 19, 2026	158.10	163.87	158.10	161.18	161.18	1.10%	83,245
May 18, 2026	162.60	162.60	156.92	159.43	159.43	-1.85%	74,683
May 15, 2026	162.37	164.99	161.10	162.43	162.43	-1.28%	100,116
May 14, 2026	162.79	166.00	160.64	164.54	164.54	1.08%	109,951
May 13, 2026	163.87	165.50	160.51	162.79	162.79	0.98%	106,868
May 12, 2026	165.10	170.30	160.25	161.21	161.21	-4.32%	218,293
May 11, 2026	177.63	177.63	167.02	168.49	168.49	-5.15%	286,686
May 8, 2026	180.34	180.51	177.50	177.63	177.63	-1.21%	65,428
May 7, 2026	183.00	184.50	179.11	179.81	179.81	-1.72%	122,323
May 6, 2026	181.00	185.00	180.20	182.96	182.96	1.30%	241,416
May 5, 2026	181.00	186.50	177.42	180.61	180.61	-0.22%	274,929
May 4, 2026	178.90	185.99	178.00	181.00	181.00	0.19%	200,394
Apr 30, 2026	179.00	183.95	172.80	180.65	180.65	0.38%	187,146
Apr 29, 2026	175.00	184.00	174.00	179.96	179.96	3.02%	187,351
Apr 28, 2026	178.00	179.34	174.00	174.69	174.69	-1.83%	99,600
Apr 27, 2026	174.30	185.50	174.30	177.95	177.95	0.94%	264,618
Apr 24, 2026	177.85	180.00	172.11	176.30	176.30	-0.90%	182,496
Apr 23, 2026	177.45	188.10	175.00	177.90	177.90	0.82%	377,652
Apr 22, 2026	177.80	179.00	175.00	176.45	176.45	-0.76%	213,431
Apr 21, 2026	166.98	178.80	164.20	177.80	177.80	7.25%	509,736
Apr 20, 2026	164.94	167.90	161.22	165.78	165.78	0.51%	171,789
Apr 17, 2026	160.00	167.01	158.23	164.94	164.94	3.72%	212,117
Apr 16, 2026	164.50	164.50	156.92	159.03	159.03	-2.40%	157,585
Apr 15, 2026	164.12	166.30	161.03	162.94	162.94	0.13%	140,504
Apr 13, 2026	159.01	164.50	155.60	162.73	162.73	0.15%	122,559
Apr 10, 2026	158.00	164.09	158.00	162.48	162.48	2.85%	232,341
Apr 9, 2026	154.90	158.77	152.69	157.97	157.97	1.50%	145,583
Apr 8, 2026	160.00	161.88	151.80	155.64	155.64	1.26%	376,837
Apr 7, 2026	150.00	155.85	146.24	153.71	153.71	2.46%	572,109
Apr 6, 2026	135.02	157.40	132.05	150.02	150.02	11.11%	3,484,534
Apr 2, 2026	132.95	135.88	128.40	135.02	135.02	1.12%	138,066
Apr 1, 2026	128.00	135.50	128.00	133.53	133.53	6.31%	230,655
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