Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	78.66	79.88	78.46	79.84	79.84	0.09%	23,010
Mar 12, 2026	80.60	80.83	79.77	79.77	79.77	-0.74%	57,795
Mar 11, 2026	80.17	80.87	79.81	80.36	80.36	-0.87%	13,192
Mar 10, 2026	81.28	81.83	81.01	81.07	81.07	-0.17%	32,934
Mar 9, 2026	80.49	81.67	79.77	81.21	81.21	-0.55%	41,914
Mar 6, 2026	80.46	81.92	80.46	81.66	81.66	0.35%	16,908
Mar 5, 2026	81.11	82.33	80.59	81.37	81.37	-0.13%	30,773
Mar 4, 2026	82.77	82.79	81.18	81.48	81.48	-1.52%	21,525
Mar 3, 2026	82.76	83.00	82.15	82.74	82.74	-3.35%	19,232
Mar 2, 2026	86.60	86.78	85.56	85.60	85.60	-3.55%	8,498
Feb 27, 2026	88.48	89.34	87.82	88.75	88.75	1.36%	6,340
Feb 26, 2026	86.68	87.64	86.68	87.56	87.56	2.15%	14,523
Feb 25, 2026	86.59	87.01	85.68	85.71	85.71	-2.82%	11,778
Feb 24, 2026	88.71	89.09	87.41	88.20	88.20	2.73%	19,116
Feb 23, 2026	86.19	86.48	85.52	85.86	85.86	0.57%	11,902
Feb 20, 2026	85.72	86.56	85.25	85.37	85.37	-1.35%	21,044
Feb 19, 2026	84.33	87.24	84.33	86.54	86.54	4.18%	13,027
Feb 18, 2026	84.56	84.76	83.06	83.06	83.06	-5.07%	23,967
Feb 17, 2026	88.40	88.53	86.92	87.49	87.49	-5.56%	39,655
Feb 13, 2026	93.32	93.32	92.26	92.64	92.64	0.41%	6,903
Feb 12, 2026	91.94	92.77	91.87	92.26	92.26	-0.15%	7,768
Feb 11, 2026	90.87	92.60	90.87	92.40	92.40	-	3,459
Feb 10, 2026	92.34	92.68	92.18	92.40	92.40	0.30%	9,245
Feb 9, 2026	91.88	92.25	91.53	92.12	92.12	0.96%	7,633
Feb 6, 2026	91.08	91.64	90.97	91.25	91.25	0.55%	7,998
Feb 5, 2026	90.80	91.39	89.90	90.75	90.75	-0.45%	8,596
Feb 4, 2026	90.39	91.49	90.13	91.16	91.16	5.16%	24,744
Feb 3, 2026	85.81	87.12	85.81	86.69	86.69	-1.00%	12,247
Feb 2, 2026	88.26	88.57	87.35	87.57	87.57	-1.29%	12,586
Jan 30, 2026	88.50	89.09	88.12	88.71	88.71	1.05%	17,503
Jan 29, 2026	86.41	87.93	86.23	87.79	87.79	1.61%	19,796
Jan 28, 2026	87.07	87.44	85.66	86.40	86.40	-1.46%	12,822
Jan 27, 2026	87.25	87.68	86.01	87.68	87.68	0.87%	20,141
Jan 26, 2026	86.74	87.29	86.62	86.92	86.92	1.41%	32,413
Jan 23, 2026	84.77	86.08	84.45	85.71	85.71	-0.67%	12,307
Jan 22, 2026	86.39	86.45	85.88	86.29	86.29	-0.08%	43,601
Jan 21, 2026	87.10	87.10	86.11	86.36	86.36	0.07%	19,801
Jan 20, 2026	86.87	87.03	85.98	86.30	86.30	-0.42%	23,498
Jan 16, 2026	86.59	86.98	86.24	86.67	86.67	0.30%	16,014
Jan 15, 2026	86.23	86.90	86.20	86.41	86.41	-0.31%	17,041
Jan 14, 2026	85.84	86.80	85.84	86.68	86.68	0.35%	10,933
Jan 13, 2026	86.70	86.93	86.16	86.38	86.38	-0.28%	23,447
Jan 12, 2026	85.43	86.80	85.43	86.62	86.62	-0.07%	16,424
Jan 9, 2026	86.07	87.25	85.84	86.68	86.68	0.88%	11,870
Jan 8, 2026	84.56	85.92	84.56	85.92	85.92	0.63%	40,500
Jan 7, 2026	85.99	85.99	85.00	85.38	85.38	-0.52%	8,852
Jan 6, 2026	86.02	86.49	85.83	85.83	85.83	-1.71%	11,937
Jan 5, 2026	87.44	87.59	86.71	87.33	87.33	-2.42%	18,556
Jan 2, 2026	89.82	89.83	88.82	89.49	89.49	-1.77%	9,189
Dec 31, 2025	92.01	92.01	91.10	91.10	91.10	-0.07%	4,721