KSR Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	39.43	40.85	37.36	37.38	37.38	-4.93%	15,719
Sep 30, 2026	37.69	39.43	37.69	39.32	39.32	4.69%	39,624
Sep 29, 2026	37.10	38.15	35.25	37.56	37.56	1.24%	18,811
Sep 28, 2026	38.75	38.87	36.57	37.10	37.10	-3.61%	17,709
Sep 25, 2026	37.20	38.60	36.06	38.49	38.49	1.83%	6,536
Sep 24, 2026	39.28	40.50	37.60	37.80	37.80	-3.77%	24,003
Sep 23, 2026	37.12	39.50	37.11	39.28	39.28	0.56%	70,916
Sep 22, 2026	40.50	40.50	39.06	39.06	39.06	-4.99%	20,088
Sep 21, 2026	43.20	43.20	41.04	41.11	41.11	-4.84%	20,273
Sep 18, 2026	44.30	44.50	42.09	43.20	43.20	-2.48%	26,765
Sep 17, 2026	47.99	48.84	44.20	44.30	44.30	-4.77%	93,873
Sep 16, 2026	45.98	46.62	44.65	46.52	46.52	4.77%	86,153
Sep 15, 2026	42.61	44.52	42.61	44.40	44.40	4.72%	100,470
Sep 11, 2026	42.50	42.90	39.05	42.40	42.40	3.59%	124,716
Sep 10, 2026	39.19	41.14	39.00	40.93	40.93	4.44%	116,736
Sep 9, 2026	38.10	39.19	36.53	39.19	39.19	4.98%	164,524
Sep 8, 2026	34.85	37.54	34.85	37.33	37.33	9.38%	283,946
Sep 7, 2026	34.89	34.95	33.01	34.13	34.13	-1.39%	188,573
Sep 4, 2026	32.50	34.69	31.90	34.61	34.61	9.73%	388,546
Sep 3, 2026	29.78	31.75	28.25	31.54	31.54	6.95%	403,387
Sep 2, 2026	28.65	29.85	28.65	29.49	29.49	2.93%	9,678
Sep 1, 2026	28.59	29.78	28.03	28.65	28.65	0.21%	10,368
Aug 31, 2026	31.42	31.42	28.45	28.59	28.59	-9.01%	54,412
Aug 28, 2026	29.50	31.43	29.50	31.42	31.42	9.94%	329,368
Aug 27, 2026	29.00	29.50	27.71	28.58	28.58	-1.89%	9,317
Aug 26, 2026	29.40	29.40	28.26	29.13	29.13	1.68%	2,845
Aug 25, 2026	29.40	29.99	28.12	28.65	28.65	-0.52%	33,612
Aug 24, 2026	28.00	29.95	28.00	28.80	28.80	2.13%	144,421
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