Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	104.36	104.90	104.02	104.90	104.90	1.17%	4,101
Mar 27, 2025	102.90	103.69	102.90	103.69	103.69	0.51%	4,986
Mar 26, 2025	101.24	103.16	101.07	103.16	103.16	2.44%	3,969
Mar 25, 2025	101.71	101.71	100.54	100.71	100.71	-1.43%	2,791
Mar 24, 2025	101.64	103.72	101.64	102.17	102.17	-2.94%	2,416
Mar 21, 2025	103.75	105.38	103.75	105.27	105.27	1.41%	4,357
Mar 20, 2025	104.10	104.68	103.73	103.81	103.81	-0.11%	2,791
Mar 19, 2025	103.84	104.04	103.47	103.93	103.93	-0.09%	3,614
Mar 18, 2025	104.25	104.85	103.81	104.02	104.02	-1.28%	3,707
Mar 17, 2025	104.12	105.37	104.07	105.37	105.37	0.90%	3,032
Mar 14, 2025	103.51	104.43	103.51	104.43	104.43	0.94%	2,911
Mar 13, 2025	102.55	103.96	102.55	103.46	103.46	-0.35%	4,054
Mar 12, 2025	103.44	103.82	102.39	103.82	103.82	-0.15%	3,208
Mar 11, 2025	104.39	105.58	103.05	103.98	103.98	-0.64%	5,759
Mar 10, 2025	105.39	105.58	104.65	104.65	104.65	-1.46%	4,137
Mar 7, 2025	105.48	106.75	105.16	106.20	106.20	1.04%	9,800
Mar 6, 2025	104.60	105.56	104.54	105.10	105.10	-2.11%	13,575
Mar 5, 2025	107.21	107.46	105.13	107.37	107.37	-2.63%	12,123
Mar 4, 2025	108.10	110.59	108.10	110.27	110.27	2.62%	7,336
Mar 3, 2025	107.52	108.25	106.39	107.45	107.45	2.15%	4,607
Feb 28, 2025	104.53	106.18	104.53	105.18	105.18	1.47%	6,038
Feb 27, 2025	104.28	104.45	103.18	103.66	103.66	-0.47%	9,650
Feb 26, 2025	105.65	105.65	103.26	104.15	104.15	-0.85%	11,401
Feb 25, 2025	104.58	106.09	104.58	105.04	105.04	0.35%	6,438
Feb 24, 2025	103.40	104.79	103.34	104.68	104.68	1.67%	9,260
Feb 21, 2025	101.87	103.24	101.62	102.96	102.96	0.78%	19,193
Feb 20, 2025	101.65	102.17	101.30	102.17	102.17	0.33%	4,955
Feb 19, 2025	101.46	102.09	101.46	101.83	101.83	0.05%	5,681
Feb 18, 2025	102.16	102.28	101.16	101.78	101.78	-1.84%	10,212
Feb 14, 2025	102.86	103.93	102.70	103.69	103.69	0.06%	5,777
Feb 13, 2025	102.90	103.83	102.90	103.63	103.63	0.67%	6,174
Feb 12, 2025	101.80	103.39	101.60	102.94	102.94	-0.30%	10,329
Feb 11, 2025	102.48	103.25	101.99	103.25	103.25	1.56%	3,251
Feb 10, 2025	101.65	101.80	101.22	101.66	101.66	0.45%	3,704
Feb 7, 2025	102.07	102.07	100.63	101.20	101.20	-1.46%	7,548
Feb 6, 2025	102.81	103.49	101.28	102.70	102.70	-0.74%	5,357
Feb 5, 2025	102.98	103.77	102.91	103.47	103.47	1.61%	4,839
Feb 4, 2025	102.64	102.64	101.69	101.83	101.83	0.32%	5,468
Feb 3, 2025	101.23	102.17	100.98	101.51	101.51	-1.13%	9,036
Jan 31, 2025	104.31	104.31	102.52	102.67	102.67	-1.86%	6,712
Jan 30, 2025	104.51	105.14	103.93	104.62	104.62	1.28%	5,295
Jan 29, 2025	103.52	104.00	103.30	103.30	103.30	-0.85%	5,581
Jan 28, 2025	103.96	105.00	103.81	104.19	104.19	2.75%	5,978
Jan 27, 2025	100.96	101.40	100.85	101.40	101.40	0.63%	5,061
Jan 24, 2025	100.24	100.96	100.11	100.77	100.77	0.79%	9,828
Jan 23, 2025	99.11	99.98	99.11	99.98	99.98	0.67%	6,478
Jan 22, 2025	99.57	100.69	99.31	99.31	99.31	-0.67%	27,002
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