Stove Kraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	810.00	817.90	775.00	778.40	778.40	-2.85%	187,815
Jul 30, 2026	814.65	815.05	796.50	801.20	801.20	-0.74%	96,982
Jul 29, 2026	796.70	818.00	796.70	807.20	807.20	1.32%	139,000
Jul 28, 2026	804.80	815.00	787.60	796.70	796.70	0.10%	134,819
Jul 27, 2026	771.05	814.70	771.05	795.90	795.90	2.91%	211,211
Jul 24, 2026	742.00	779.00	735.40	773.40	773.40	3.73%	66,837
Jul 23, 2026	766.40	766.40	733.65	745.60	745.60	-2.24%	62,589
Jul 22, 2026	781.15	781.15	755.95	762.65	762.65	-1.82%	59,708
Jul 21, 2026	784.60	787.50	772.20	776.75	776.75	-0.13%	62,178
Jul 20, 2026	773.25	785.00	769.55	777.75	777.75	0.58%	73,514
Jul 17, 2026	775.75	783.95	764.50	773.25	773.25	-0.55%	90,497
Jul 16, 2026	760.40	787.00	760.40	777.55	777.55	1.54%	248,012
Jul 15, 2026	770.00	776.75	758.20	765.75	765.75	-0.82%	158,590
Jul 14, 2026	787.00	793.70	767.20	772.05	772.05	-2.41%	93,383
Jul 13, 2026	807.60	809.70	786.10	791.15	791.15	-0.98%	127,499
Jul 10, 2026	807.00	819.90	790.30	798.95	798.95	0.19%	152,530
Jul 9, 2026	782.45	828.00	782.45	797.40	797.40	1.91%	386,880
Jul 8, 2026	781.00	811.00	775.20	782.45	782.45	0.08%	285,276
Jul 7, 2026	780.00	790.00	770.40	781.80	781.80	0.40%	60,346
Jul 6, 2026	782.65	794.35	771.55	778.70	778.70	-0.40%	123,444
Jul 3, 2026	774.00	797.00	767.00	781.85	781.85	1.03%	207,192
Jul 2, 2026	755.50	775.00	755.10	773.85	773.85	2.37%	68,234
Jul 1, 2026	782.20	791.50	750.10	755.90	755.90	-2.53%	98,059
Jun 30, 2026	789.70	793.95	762.55	775.50	775.50	-0.42%	125,574
Jun 29, 2026	789.50	789.50	768.00	778.75	778.75	-0.06%	134,429
Jun 25, 2026	769.50	800.00	745.50	779.20	779.20	2.03%	262,187
Jun 24, 2026	751.40	768.90	742.50	763.70	763.70	2.14%	195,512
Jun 23, 2026	731.50	755.90	731.50	747.70	747.70	2.05%	197,570
Jun 22, 2026	696.25	749.00	696.00	732.65	732.65	5.53%	395,344
Jun 19, 2026	687.75	698.90	681.25	694.25	694.25	0.95%	121,332
Jun 18, 2026	672.00	692.50	669.90	687.75	687.75	2.66%	171,726
Jun 17, 2026	663.50	683.00	663.50	669.90	669.90	1.31%	165,026
Jun 16, 2026	659.55	663.00	644.80	661.25	661.25	0.26%	88,874
Jun 15, 2026	659.00	675.65	653.40	659.55	659.55	0.55%	118,319
Jun 12, 2026	655.00	667.45	643.00	655.95	655.95	0.67%	132,317
Jun 11, 2026	646.10	681.00	645.30	651.60	651.60	-0.07%	182,351
Jun 10, 2026	667.00	668.95	648.00	652.05	652.05	-1.87%	123,264
Jun 9, 2026	627.95	673.05	626.55	664.50	664.50	6.16%	376,226
Jun 8, 2026	648.00	663.90	621.60	625.95	625.95	-3.59%	270,213
Jun 5, 2026	656.90	659.60	646.10	649.25	649.25	-0.62%	100,804
Jun 4, 2026	621.00	662.50	609.05	653.30	653.30	5.46%	410,692
Jun 3, 2026	618.05	626.20	612.20	619.45	619.45	-0.55%	129,820
Jun 2, 2026	618.90	631.50	608.60	622.90	622.90	0.32%	194,789
Jun 1, 2026	615.00	648.35	613.70	620.90	620.90	1.36%	393,739
May 29, 2026	608.65	622.00	595.00	612.55	612.55	1.11%	328,567
May 27, 2026	566.15	609.90	566.15	605.85	605.85	7.17%	686,759
May 26, 2026	559.00	581.95	553.30	565.30	565.30	2.04%	248,853
May 25, 2026	561.00	561.00	552.10	554.00	554.00	-0.57%	91,177
May 22, 2026	551.00	564.90	548.00	557.20	557.20	1.02%	120,821
May 21, 2026	551.00	559.00	541.05	551.55	551.55	1.42%	140,338