Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	87.63	87.63	87.63	87.63	87.63	-2.19%	244
May 29, 2025	89.59	89.59	89.59	89.59	89.59	5.25%	224
May 27, 2025	85.12	85.12	85.12	85.12	85.12	-1.22%	273
May 23, 2025	86.17	86.17	86.17	86.17	86.17	3.63%	265
May 22, 2025	83.15	83.15	83.15	83.15	83.15	-3.71%	285
May 19, 2025	86.97	86.97	86.35	86.35	86.35	-0.92%	252
May 16, 2025	87.95	87.95	87.15	87.15	87.15	-	377
May 15, 2025	89.98	89.98	87.15	87.15	87.15	-5.56%	428
May 12, 2025	92.44	92.44	92.28	92.28	92.28	5.52%	998
May 9, 2025	89.46	89.50	87.45	87.45	87.45	0.81%	910
May 8, 2025	86.00	86.75	86.00	86.75	86.75	-2.14%	897
May 5, 2025	88.65	88.65	88.65	88.65	88.65	4.76%	255
May 2, 2025	84.62	84.62	84.62	84.62	84.62	-4.64%	296
May 1, 2025	88.74	88.74	88.74	88.74	88.74	4.27%	256
Apr 29, 2025	83.98	85.10	83.98	85.10	85.10	8.89%	374
Apr 21, 2025	78.15	78.15	78.15	78.15	78.15	-0.27%	296
Apr 17, 2025	79.24	80.90	78.36	78.36	78.36	-1.20%	8,343
Apr 11, 2025	79.31	79.31	79.31	79.31	79.31	8.81%	270
Apr 9, 2025	72.70	72.89	72.70	72.89	72.58	-3.46%	1,016
Apr 8, 2025	74.96	75.50	74.16	75.50	75.17	1.55%	4,033
Apr 7, 2025	67.39	74.35	67.39	74.35	74.03	-9.77%	759
Apr 2, 2025	81.01	82.40	81.01	82.40	82.04	2.68%	329
Mar 31, 2025	77.60	80.25	77.60	80.25	79.90	-8.81%	1,069
Mar 25, 2025	88.00	88.00	88.00	88.00	87.62	0.57%	186
Mar 12, 2025	86.46	87.50	86.46	87.50	87.12	-6.21%	559
Mar 6, 2025	93.29	93.29	93.29	93.29	92.89	12.87%	173
Feb 27, 2025	82.65	82.65	82.65	82.65	82.29	-0.31%	1,129
Feb 26, 2025	85.34	85.34	82.91	82.91	82.55	3.44%	78,982
Feb 25, 2025	81.23	81.23	80.15	80.15	79.80	12.43%	1,461
Feb 14, 2025	72.36	72.36	71.29	71.29	70.98	8.66%	9,042
Feb 5, 2025	65.61	65.61	65.61	65.61	65.33	-7.77%	100