The KCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	163.15	163.15	160.05	162.40	162.40	0.12%	88,951
Sep 10, 2026	162.02	163.25	161.11	162.21	162.21	0.19%	59,944
Sep 9, 2026	161.85	162.44	160.52	161.91	161.91	-0.12%	60,961
Sep 8, 2026	162.10	164.08	161.78	162.11	162.11	-0.73%	57,528
Sep 7, 2026	163.30	164.81	160.54	163.30	163.30	0.57%	168,236
Sep 4, 2026	168.99	170.50	162.04	162.38	162.38	-3.44%	228,887
Sep 3, 2026	166.99	169.80	165.00	168.17	168.17	1.42%	121,670
Sep 2, 2026	167.89	169.66	164.81	165.81	165.81	-1.24%	84,149
Sep 1, 2026	166.20	169.80	162.92	167.89	167.89	0.59%	152,486
Aug 31, 2026	167.60	173.69	166.02	166.91	166.91	-1.06%	135,296
Aug 28, 2026	169.69	173.94	166.35	168.69	168.69	-0.48%	145,640
Aug 27, 2026	172.03	175.07	168.20	169.51	169.51	-1.46%	78,496
Aug 26, 2026	176.01	177.50	171.05	172.03	172.03	-2.84%	145,072
Aug 25, 2026	174.51	178.46	171.57	177.06	177.06	0.25%	301,672
Aug 24, 2026	164.00	180.40	164.00	176.62	176.62	7.81%	1,458,256
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