KSR Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	34.98	34.98	34.10	34.15	34.15	-0.55%	8,676
Apr 27, 2026	34.77	34.99	34.00	34.34	34.34	-3.43%	10,848
Apr 24, 2026	35.70	35.97	34.63	35.56	35.56	-1.22%	3,969
Apr 23, 2026	34.98	36.40	34.50	36.00	36.00	2.89%	20,681
Apr 22, 2026	35.29	35.50	34.06	34.99	34.99	-1.80%	8,713
Apr 21, 2026	35.10	36.59	35.05	35.63	35.63	-1.14%	4,832
Apr 20, 2026	37.70	38.75	35.90	36.04	36.04	-4.40%	44,799
Apr 17, 2026	37.80	38.60	37.40	37.70	37.70	0.80%	4,551
Apr 16, 2026	38.00	39.10	36.60	37.40	37.40	-0.95%	38,765
Apr 15, 2026	37.10	38.00	37.00	37.76	37.76	2.53%	8,299
Apr 13, 2026	36.94	36.94	33.65	36.83	36.83	4.66%	21,050
Apr 10, 2026	34.52	35.19	34.52	35.19	35.19	2.00%	6,476
Apr 9, 2026	33.52	34.51	33.52	34.50	34.50	1.56%	8,965
Apr 8, 2026	33.97	33.97	33.81	33.97	33.97	1.98%	7,108
Apr 7, 2026	33.30	33.31	32.80	33.31	33.31	1.99%	6,087
Apr 6, 2026	31.47	32.75	31.47	32.66	32.66	1.71%	13,754
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