Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	110.11	110.26	109.52	109.52	109.52	-1.77%	7,088
Jun 5, 2025	110.76	111.49	110.76	111.49	111.49	1.59%	4,799
Jun 4, 2025	109.29	109.81	108.97	109.75	109.75	0.10%	8,449
Jun 3, 2025	108.61	109.63	108.57	109.63	109.63	-0.09%	4,105
Jun 2, 2025	109.15	110.01	109.07	109.73	109.73	-1.34%	4,448
May 30, 2025	109.18	111.21	109.18	111.21	111.21	1.03%	5,110
May 29, 2025	109.41	110.08	109.21	110.08	110.08	1.71%	4,533
May 28, 2025	108.94	109.20	108.22	108.23	108.23	-1.07%	2,897
May 27, 2025	110.34	111.08	109.41	109.41	109.41	-0.14%	4,570
May 23, 2025	108.71	109.56	108.71	109.56	109.56	0.37%	3,636
May 22, 2025	108.82	109.41	107.69	109.16	109.16	-1.35%	7,216
May 21, 2025	110.45	111.65	110.14	110.66	110.66	1.81%	3,939
May 20, 2025	108.15	109.54	108.15	108.69	108.69	1.86%	4,444
May 19, 2025	108.00	109.77	106.70	106.70	106.70	1.23%	4,741
May 16, 2025	106.67	108.79	105.40	105.40	105.40	-0.07%	5,007
May 15, 2025	104.46	107.90	104.40	105.47	105.47	1.34%	6,457
May 14, 2025	104.00	106.11	103.36	104.08	104.08	-0.40%	21,718
May 13, 2025	104.25	106.01	102.91	104.50	104.50	-1.14%	47,876
May 12, 2025	104.69	109.35	104.41	105.70	105.70	-3.03%	49,695
May 9, 2025	112.44	112.44	107.86	109.00	109.00	1.63%	8,360
May 8, 2025	109.42	109.48	107.25	107.25	107.25	-2.89%	4,105
May 7, 2025	111.64	111.75	109.68	110.45	110.45	1.61%	4,012
May 6, 2025	109.26	109.26	108.70	108.70	108.70	-0.36%	2,612
May 5, 2025	110.64	112.86	108.91	109.10	109.10	0.09%	3,447
May 2, 2025	109.09	109.83	108.35	109.00	109.00	4.27%	4,113
May 1, 2025	107.81	112.56	103.39	104.53	104.53	-1.10%	5,660
Apr 30, 2025	105.19	107.83	103.90	105.70	105.70	0.67%	5,527
Apr 29, 2025	105.55	105.84	104.46	105.00	105.00	1.05%	10,098
Apr 28, 2025	103.51	104.01	103.51	103.91	103.91	-0.41%	3,250
Apr 25, 2025	104.95	105.07	102.59	104.34	104.34	-1.00%	2,469
Apr 24, 2025	105.28	107.10	104.83	105.39	105.39	0.09%	5,653
Apr 23, 2025	106.00	106.42	105.30	105.30	105.30	-1.56%	4,319
Apr 22, 2025	107.03	107.11	105.83	106.97	106.97	0.17%	3,412
Apr 21, 2025	110.87	110.87	103.90	106.79	106.79	-0.15%	3,403
Apr 17, 2025	106.00	108.48	105.82	106.94	106.94	1.20%	2,492
Apr 16, 2025	106.92	106.92	104.78	105.67	105.67	0.17%	12,056
Apr 15, 2025	104.21	106.49	104.21	105.49	105.49	1.03%	4,127
Apr 14, 2025	106.94	106.94	103.26	104.41	104.41	-0.01%	6,021
Apr 11, 2025	103.05	104.47	101.95	104.42	104.42	5.23%	17,312
Apr 10, 2025	102.72	102.85	99.16	99.23	98.32	-3.44%	25,729
Apr 9, 2025	100.56	103.34	99.70	102.76	101.82	1.31%	13,085
Apr 8, 2025	102.71	102.82	100.97	101.43	100.50	0.25%	10,213
Apr 7, 2025	102.54	103.11	100.55	101.18	100.26	-4.67%	17,184
Apr 4, 2025	107.47	107.47	105.94	106.14	105.16	-2.42%	6,059
Apr 3, 2025	110.05	110.05	108.73	108.77	107.77	4.85%	3,750
Apr 2, 2025	103.52	104.94	103.21	103.74	102.79	-1.00%	5,558
Apr 1, 2025	105.18	105.20	104.37	104.79	103.83	-0.61%	4,111
Mar 31, 2025	104.19	105.43	104.19	105.43	104.46	0.50%	18,872
Mar 28, 2025	104.36	104.90	104.02	104.90	103.94	1.17%	4,101
Mar 27, 2025	102.90	103.69	102.90	103.69	102.74	0.51%	4,986