KSR Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.50	31.50	28.71	28.96	28.96	-4.17%	60,113
Jul 9, 2026	31.07	31.87	30.10	30.22	30.22	-2.74%	12,057
Jul 8, 2026	32.50	32.50	31.07	31.07	31.07	-4.98%	10,787
Jul 7, 2026	31.94	33.11	31.80	32.70	32.70	0.34%	6,562
Jul 6, 2026	31.75	32.95	31.14	32.59	32.59	3.33%	18,221
Jul 3, 2026	31.10	32.40	30.98	31.54	31.54	1.81%	3,648
Jul 2, 2026	32.00	32.40	30.51	30.98	30.98	0.16%	8,928
Jul 1, 2026	31.02	32.80	30.52	30.93	30.93	-2.03%	7,659
Jun 30, 2026	31.12	32.20	31.01	31.57	31.57	1.48%	7,167
Jun 29, 2026	31.75	32.50	30.21	31.11	31.11	-1.52%	7,778
Jun 25, 2026	32.56	33.00	31.20	31.59	31.59	-2.98%	18,052
Jun 24, 2026	33.18	33.18	31.85	32.56	32.56	-1.87%	5,460
Jun 23, 2026	32.83	34.20	32.05	33.18	33.18	1.07%	10,830
Jun 22, 2026	34.70	34.70	31.95	32.83	32.83	-0.97%	7,028
Jun 19, 2026	32.00	33.32	31.13	33.15	33.15	4.44%	24,445
Jun 18, 2026	30.00	31.74	29.09	31.74	31.74	5.00%	30,342
Jun 17, 2026	30.99	30.99	30.00	30.23	30.23	-0.89%	10,775
Jun 16, 2026	31.00	31.20	30.01	30.50	30.50	0.20%	11,716
Jun 15, 2026	31.00	31.96	30.25	30.44	30.44	-2.37%	12,079
Jun 12, 2026	31.20	31.43	30.02	31.18	31.18	0.35%	22,242
Jun 11, 2026	31.15	31.80	31.00	31.07	31.07	-4.19%	27,490
Jun 10, 2026	32.79	33.10	32.12	32.43	32.43	-0.61%	5,465
Jun 9, 2026	33.76	33.76	32.41	32.63	32.63	1.43%	22,713
Jun 8, 2026	33.69	34.00	31.56	32.17	32.17	-2.52%	59,687
Jun 5, 2026	32.50	33.58	32.50	33.00	33.00	0.15%	4,538
Jun 4, 2026	34.48	34.48	32.72	32.95	32.95	-1.41%	5,425
Jun 3, 2026	33.06	34.45	32.57	33.42	33.42	-1.45%	4,542
Jun 2, 2026	33.55	34.39	33.55	33.91	33.91	1.07%	3,069
Jun 1, 2026	31.87	33.55	30.66	33.55	33.55	4.97%	111,311
May 29, 2026	33.40	33.40	31.93	31.96	31.96	-4.91%	47,266
May 27, 2026	34.85	34.85	33.12	33.61	33.61	-3.59%	72,722
May 26, 2026	35.30	37.50	34.56	34.86	34.86	-4.15%	42,245
May 25, 2026	39.10	39.10	36.26	36.37	36.37	-3.01%	13,845
May 22, 2026	36.00	37.52	36.00	37.50	37.50	4.90%	20,975
May 21, 2026	36.50	36.54	35.35	35.75	35.75	-2.24%	6,710
May 20, 2026	36.59	37.40	35.25	36.57	36.57	1.70%	5,379
May 19, 2026	36.00	36.78	35.55	35.96	35.96	-1.88%	2,641
May 18, 2026	37.00	38.32	36.10	36.65	36.65	-3.27%	13,398
May 15, 2026	38.60	38.89	36.61	37.89	37.89	2.21%	80,815
May 14, 2026	36.20	37.95	36.00	37.07	37.07	0.46%	6,434
May 13, 2026	38.40	38.40	36.80	36.90	36.90	0.76%	6,655
May 12, 2026	37.00	38.90	36.50	36.62	36.62	-1.43%	15,420
May 11, 2026	36.96	38.80	35.40	37.15	37.15	-0.27%	74,893
May 8, 2026	35.10	37.70	35.10	37.25	37.25	3.47%	20,255
May 7, 2026	36.18	36.18	35.15	36.00	36.00	-0.50%	10,675
May 6, 2026	36.80	37.26	35.05	36.18	36.18	1.89%	24,460
May 5, 2026	34.64	36.50	34.52	35.51	35.51	2.13%	133,340
May 4, 2026	33.80	35.10	32.16	34.77	34.77	2.87%	25,494
Apr 30, 2026	33.27	34.49	32.51	33.80	33.80	-0.06%	15,287
Apr 29, 2026	34.01	34.29	32.45	33.82	33.82	-0.97%	31,047