KSR Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.11	32.11	32.11	32.11	32.11	-1.98%	2,042
Apr 1, 2026	32.80	33.00	32.76	32.76	32.76	-1.97%	21,343
Mar 30, 2026	34.10	34.10	33.42	33.42	33.42	-1.99%	1,001
Mar 27, 2026	34.50	34.50	34.10	34.10	34.10	-1.98%	3,366
Mar 25, 2026	35.80	35.80	34.79	34.79	34.79	-2.00%	3,460
Mar 24, 2026	35.06	35.50	35.06	35.50	35.50	-0.75%	7,664
Mar 23, 2026	35.77	35.77	35.77	35.77	35.77	-2.00%	4,702
Mar 20, 2026	35.30	36.50	35.29	36.50	36.50	1.36%	3,893
Mar 19, 2026	35.29	36.01	35.29	36.01	36.01	-	22,500
Mar 18, 2026	35.02	36.01	35.02	36.01	36.01	0.78%	15,652
Mar 17, 2026	37.00	37.00	35.73	35.73	35.73	-1.98%	6,424
Mar 16, 2026	35.06	36.45	35.06	36.45	36.45	1.90%	62,973
Mar 13, 2026	35.77	36.40	35.77	35.77	35.77	-2.00%	20,623
Mar 12, 2026	37.10	37.13	36.50	36.50	36.50	-1.99%	14,618
Mar 11, 2026	37.00	37.24	37.00	37.24	37.24	2.00%	23,627
Mar 10, 2026	35.09	36.51	35.09	36.51	36.51	1.98%	12,886
Mar 9, 2026	35.80	35.80	35.00	35.80	35.80	1.99%	24,304
Mar 6, 2026	33.85	35.39	32.66	35.10	35.10	3.69%	18,353
Mar 5, 2026	32.29	33.93	31.50	33.85	33.85	4.73%	96,111
Mar 4, 2026	31.20	32.50	29.70	32.32	32.32	3.46%	92,831
Mar 2, 2026	28.99	31.43	28.99	31.24	31.24	4.34%	635,749
Feb 27, 2026	28.00	30.10	27.35	29.94	29.94	4.43%	509,121
Feb 26, 2026	27.60	29.37	26.59	28.67	28.67	2.47%	915,526
Feb 25, 2026	29.20	29.20	27.98	27.98	27.98	-4.99%	24,027
Feb 24, 2026	30.50	30.95	29.45	29.45	29.45	-4.97%	22,305
Feb 23, 2026	30.80	32.18	30.20	30.99	30.99	0.32%	17,588
Feb 20, 2026	31.36	31.48	30.20	30.89	30.89	-1.50%	12,278
Feb 19, 2026	31.10	32.44	30.50	31.36	31.36	-1.13%	16,544
Feb 18, 2026	32.50	32.50	31.00	31.72	31.72	-1.58%	16,951
Feb 17, 2026	30.09	32.23	29.32	32.23	32.23	4.98%	66,582
Feb 16, 2026	32.90	32.90	29.83	30.70	30.70	-2.20%	25,461
Feb 13, 2026	31.05	33.43	30.87	31.39	31.39	-3.39%	26,349
Feb 12, 2026	32.74	32.77	30.00	32.49	32.49	4.10%	104,241
Feb 11, 2026	31.05	31.21	29.80	31.21	31.21	4.98%	42,100
Feb 10, 2026	29.73	29.73	28.40	29.73	29.73	4.98%	49,707
Feb 9, 2026	26.50	28.33	26.20	28.32	28.32	4.93%	65,534
Feb 6, 2026	27.00	27.30	25.86	26.99	26.99	-0.04%	11,807
Feb 5, 2026	27.40	28.82	27.00	27.00	27.00	-1.68%	28,430
Feb 4, 2026	28.00	28.90	27.00	27.46	27.46	-1.05%	37,538
Feb 3, 2026	27.19	27.75	26.43	27.75	27.75	4.99%	26,700
Feb 2, 2026	26.56	27.74	25.52	26.43	26.43	-	15,056
Feb 1, 2026	28.19	29.02	26.26	26.43	26.43	-4.38%	66,758
Jan 30, 2026	28.75	29.02	26.36	27.64	27.64	-0.14%	62,245
Jan 29, 2026	29.96	29.96	27.31	27.68	27.68	-3.62%	35,812
Jan 28, 2026	27.87	29.19	27.87	28.72	28.72	3.31%	176,697
Jan 27, 2026	27.00	27.87	25.23	27.80	27.80	4.71%	120,640
Jan 23, 2026	26.55	26.55	26.55	26.55	26.55	4.98%	14,224
Jan 22, 2026	24.09	25.29	23.61	25.29	25.29	4.98%	221,466
Jan 21, 2026	24.80	25.18	23.20	24.09	24.09	0.04%	71,431
Jan 20, 2026	22.48	24.08	22.10	24.08	24.08	4.97%	35,716