KSR Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.00	28.49	27.00	28.20	28.20	2.84%	32,892
Aug 20, 2026	28.51	30.00	27.00	27.42	27.42	-4.92%	77,843
Aug 19, 2026	28.80	29.40	28.25	28.84	28.84	1.30%	5,470
Aug 18, 2026	29.16	29.80	28.36	28.47	28.47	-2.83%	2,070
Aug 17, 2026	28.50	30.00	28.50	29.30	29.30	-1.88%	1,038
Aug 14, 2026	29.48	30.99	28.00	29.86	29.86	1.29%	15,229
Aug 13, 2026	26.51	29.48	26.51	29.48	29.48	10.00%	49,921
Aug 12, 2026	27.00	27.99	26.56	26.80	26.80	-1.14%	9,686
Aug 11, 2026	27.00	28.99	26.52	27.11	27.11	-0.66%	44,492
Aug 10, 2026	28.62	29.90	26.76	27.29	27.29	-6.48%	25,267
Aug 7, 2026	29.05	30.00	28.63	29.18	29.18	0.45%	4,763
Aug 6, 2026	29.50	30.30	28.65	29.05	29.05	-1.46%	42,277
Aug 5, 2026	28.89	29.93	28.60	29.48	29.48	1.55%	4,684
Aug 4, 2026	30.90	30.90	29.00	29.03	29.03	-2.16%	5,195
Aug 3, 2026	29.69	30.00	28.68	29.67	29.67	-0.07%	10,836
Jul 31, 2026	28.50	30.00	28.50	29.69	29.69	1.64%	4,723
Jul 30, 2026	29.99	30.35	28.00	29.21	29.21	1.00%	6,374
Jul 29, 2026	28.12	29.61	28.12	28.92	28.92	2.55%	10,527
Jul 28, 2026	28.65	29.39	28.02	28.20	28.20	-1.09%	5,237
Jul 27, 2026	30.11	30.69	28.21	28.51	28.51	-3.42%	21,014
Jul 24, 2026	29.40	29.80	28.20	29.52	29.52	2.79%	8,224
Jul 23, 2026	30.40	30.40	28.31	28.72	28.72	-3.62%	15,884
Jul 22, 2026	30.65	30.97	29.55	29.80	29.80	-0.80%	3,914
Jul 21, 2026	30.58	30.99	29.50	30.04	30.04	0.20%	6,299
Jul 20, 2026	32.79	32.79	29.70	29.98	29.98	-4.03%	15,537
Jul 17, 2026	29.90	31.24	28.54	31.24	31.24	4.97%	32,415
Jul 16, 2026	30.50	30.50	28.60	29.76	29.76	2.37%	5,175
Jul 15, 2026	28.10	29.07	26.51	29.07	29.07	4.98%	22,293
Jul 14, 2026	27.60	29.89	27.60	27.69	27.69	-3.52%	17,402
Jul 13, 2026	27.61	29.69	27.61	28.70	28.70	-0.90%	16,309
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