Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	98.23	101.15	98.23	99.98	99.98	4.43%	37,890
Jan 17, 2025	95.33	96.26	95.33	95.74	95.74	0.15%	10,023
Jan 16, 2025	95.08	95.91	94.93	95.60	95.60	1.50%	7,693
Jan 15, 2025	95.05	95.10	93.97	94.19	94.19	0.10%	10,362
Jan 14, 2025	94.22	94.24	93.59	94.10	94.10	0.11%	12,027
Jan 13, 2025	93.24	94.03	92.98	94.00	94.00	-0.21%	9,171
Jan 10, 2025	94.92	95.67	94.20	94.20	94.20	-2.01%	11,711
Jan 8, 2025	96.12	96.33	95.38	96.13	96.13	-0.24%	5,965
Jan 7, 2025	97.60	97.62	96.36	96.36	96.36	-0.17%	11,382
Jan 6, 2025	97.24	97.62	96.41	96.53	96.53	-0.17%	15,305
Jan 3, 2025	96.21	96.70	95.96	96.69	96.69	1.43%	7,743
Jan 2, 2025	95.85	96.47	95.33	95.33	95.33	-4.61%	12,387
Dec 31, 2024	100.50	100.50	95.74	99.94	99.94	3.97%	4,045
Dec 30, 2024	95.80	96.73	95.80	96.12	96.12	-0.91%	6,501
Dec 27, 2024	96.25	97.00	95.97	97.00	97.00	0.60%	7,365
Dec 26, 2024	96.40	98.38	95.07	96.42	96.42	3.25%	4,769
Dec 24, 2024	100.45	100.45	92.45	93.39	93.39	-2.59%	2,421
Dec 23, 2024	96.25	96.29	95.38	95.87	95.87	-0.71%	11,136
Dec 20, 2024	94.79	96.57	94.79	96.56	96.56	0.95%	9,551
Dec 19, 2024	94.99	96.97	94.92	95.65	95.65	1.29%	15,568
Dec 18, 2024	95.66	96.91	94.42	94.43	94.43	-2.05%	9,527
Dec 17, 2024	96.39	97.27	96.33	96.41	96.41	0.90%	7,897
Dec 16, 2024	95.51	95.74	95.19	95.55	95.55	-0.47%	8,832
Dec 13, 2024	96.15	96.15	95.33	96.00	96.00	1.39%	7,876
Dec 12, 2024	94.80	95.41	94.46	94.68	94.68	-0.20%	11,522
Dec 11, 2024	94.87	95.22	94.28	94.87	94.87	0.12%	30,684
Dec 10, 2024	94.13	94.85	94.02	94.76	94.76	2.07%	9,442
Dec 9, 2024	93.63	94.02	92.84	92.84	92.84	-1.95%	14,753
Dec 6, 2024	94.61	94.71	93.27	94.69	94.69	-0.85%	77,646
Dec 5, 2024	95.15	95.55	94.98	95.50	95.50	-0.88%	9,090
Dec 4, 2024	95.85	96.70	95.85	96.35	96.35	1.70%	25,591
Dec 3, 2024	95.94	95.94	94.67	94.74	94.74	-0.40%	12,709
Dec 2, 2024	94.89	96.40	94.59	95.12	95.12	-2.44%	9,593
Nov 29, 2024	94.92	97.50	94.91	97.50	97.50	4.37%	256,342
Nov 27, 2024	93.00	94.15	93.00	93.42	93.42	-0.57%	10,921
Nov 26, 2024	93.06	94.23	93.06	93.95	93.95	1.25%	9,494
Nov 25, 2024	93.36	93.64	92.58	92.79	92.79	0.01%	28,890
Nov 22, 2024	91.93	93.53	91.83	92.78	92.78	2.67%	95,376
Nov 21, 2024	90.61	90.73	89.66	90.37	90.37	-1.67%	9,652
Nov 20, 2024	91.55	92.30	91.11	91.91	91.91	0.92%	5,295
Nov 19, 2024	91.02	91.45	90.45	91.07	91.07	-0.73%	11,181
Nov 18, 2024	91.91	92.39	91.28	91.74	91.74	-1.17%	22,057
Nov 15, 2024	92.30	92.86	91.40	92.83	92.83	-3.32%	8,735
Nov 14, 2024	96.38	97.51	95.55	96.02	96.02	0.57%	20,160
Nov 13, 2024	96.34	96.34	95.48	95.48	95.48	-1.97%	8,709
Nov 12, 2024	96.70	97.40	96.61	97.40	97.40	4.49%	6,402
Nov 11, 2024	93.26	94.07	92.77	93.21	93.21	-1.93%	7,082
Nov 8, 2024	95.91	95.91	93.87	95.05	95.05	-0.16%	4,605
Nov 7, 2024	96.41	96.41	95.18	95.20	95.20	-2.19%	6,464
Nov 6, 2024	99.00	99.01	97.34	97.34	97.34	-5.27%	2,547
Nov 5, 2024	103.05	103.05	102.19	102.75	102.75	0.78%	4,306
Nov 4, 2024	102.62	102.79	101.72	101.96	101.96	2.13%	3,706
Nov 1, 2024	99.84	99.84	99.84	99.84	99.84	-	1,340
Oct 31, 2024	99.65	99.84	99.19	99.84	99.84	-1.36%	8,271
Oct 30, 2024	101.93	101.93	101.22	101.22	101.22	-0.90%	2,679
Oct 29, 2024	102.53	102.53	102.14	102.14	102.14	-0.76%	2,101
Oct 28, 2024	103.44	103.89	102.29	102.92	102.92	0.73%	7,258
Oct 25, 2024	101.73	102.53	101.73	102.17	102.17	-0.19%	3,140
Oct 24, 2024	102.01	102.59	101.63	102.37	102.37	1.17%	3,470
Oct 23, 2024	100.40	101.18	100.30	101.18	101.18	-0.60%	6,140
Oct 22, 2024	103.12	103.12	101.09	101.79	101.79	0.43%	4,520
Oct 21, 2024	102.51	102.51	101.35	101.35	101.35	-1.14%	5,007
Oct 18, 2024	102.50	102.77	102.35	102.52	102.52	0.42%	3,166
Oct 17, 2024	102.52	102.81	101.94	102.09	102.09	-0.48%	3,452
Oct 16, 2024	102.50	103.27	102.22	102.58	102.58	0.65%	4,644
Oct 15, 2024	101.84	104.00	101.34	101.92	101.92	-1.26%	3,634
Oct 14, 2024	101.23	104.30	101.23	103.22	103.22	0.21%	7,701
Oct 11, 2024	102.66	103.00	102.23	103.00	103.00	-0.10%	2,382
Oct 10, 2024	102.50	103.10	102.05	103.10	102.69	0.59%	5,702
Oct 9, 2024	99.78	102.50	99.78	102.50	102.09	2.98%	4,806
Oct 8, 2024	99.21	99.80	98.91	99.53	99.13	0.92%	3,430
Oct 7, 2024	99.17	99.65	98.62	98.62	98.23	-0.19%	10,764
Oct 4, 2024	98.86	98.86	98.81	98.81	98.42	-1.91%	1,573
Oct 3, 2024	99.97	100.73	99.97	100.73	100.33	-1.11%	2,138
Oct 2, 2024	101.74	101.88	101.24	101.86	101.46	-1.42%	3,585
Oct 1, 2024	102.59	103.33	102.59	103.33	102.92	-0.01%	2,999
Sep 30, 2024	103.75	104.00	103.34	103.34	102.93	-0.93%	2,552
Sep 27, 2024	104.58	104.79	104.31	104.31	103.89	-0.13%	2,503
Sep 26, 2024	102.86	104.50	102.86	104.45	104.03	0.82%	2,413
Sep 25, 2024	103.11	103.80	102.87	103.60	103.19	1.20%	3,729
Sep 24, 2024	101.22	102.37	101.19	102.37	101.96	1.58%	4,943
Sep 23, 2024	101.08	101.08	100.54	100.78	100.37	2.09%	8,099
Sep 20, 2024	98.70	99.50	98.70	98.71	98.32	-1.72%	8,752
Sep 19, 2024	100.45	100.45	100.45	100.45	100.04	-0.69%	1,464
Sep 18, 2024	101.05	102.05	100.57	101.14	100.74	-0.55%	6,756
Sep 17, 2024	101.91	102.41	101.70	101.70	101.29	-1.75%	3,564
Sep 16, 2024	102.45	103.53	102.45	103.52	103.10	0.87%	3,663
Sep 13, 2024	102.80	103.06	102.58	102.62	102.21	0.72%	4,278
Sep 12, 2024	101.47	101.88	101.47	101.88	101.48	0.02%	3,874
Sep 11, 2024	102.00	102.00	100.86	101.86	101.45	-2.71%	12,659
Sep 10, 2024	104.62	105.21	104.37	104.70	104.28	0.67%	15,315
Sep 9, 2024	102.22	104.00	102.22	104.00	103.59	2.08%	2,216
Sep 6, 2024	102.32	102.35	101.88	101.88	101.47	-0.49%	1,445
Sep 5, 2024	102.03	102.43	101.48	102.38	101.98	0.24%	3,254
Sep 4, 2024	101.49	102.14	101.01	102.14	101.73	1.94%	2,842
Sep 3, 2024	100.27	100.69	99.87	100.20	99.80	0.04%	3,436
Aug 30, 2024	100.44	100.63	100.00	100.16	99.76	0.72%	3,198
Aug 29, 2024	99.30	100.31	99.30	99.44	99.04	0.16%	3,225
Aug 28, 2024	99.04	99.61	99.00	99.28	98.89	-0.48%	4,014
Aug 27, 2024	98.93	100.22	98.92	99.76	99.36	0.05%	3,499