Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	109.42	109.42	108.07	108.25	-	-1.99%	1,000
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
Mar 26, 2025	101.24	103.16	101.07	103.16	102.22	2.44%	3,969
Mar 25, 2025	101.71	101.71	100.54	100.71	99.78	-1.43%	2,791
Mar 24, 2025	101.64	103.72	101.64	102.17	101.23	-2.94%	2,416
Mar 21, 2025	103.75	105.38	103.75	105.27	104.31	1.41%	4,357
Mar 20, 2025	104.10	104.68	103.73	103.81	102.86	-0.11%	2,791
Mar 19, 2025	103.84	104.04	103.47	103.93	102.98	-0.09%	3,614
Mar 18, 2025	104.25	104.85	103.81	104.02	103.07	-1.28%	3,707
Mar 17, 2025	104.12	105.37	104.07	105.37	104.41	0.90%	3,032
Mar 14, 2025	103.51	104.43	103.51	104.43	103.47	0.94%	2,911
Mar 13, 2025	102.55	103.96	102.55	103.46	102.51	-0.35%	4,054
Mar 12, 2025	103.44	103.82	102.39	103.82	102.87	-0.15%	3,208
Mar 11, 2025	104.39	105.58	103.05	103.98	103.03	-0.64%	5,759
Mar 10, 2025	105.39	105.58	104.65	104.65	103.69	-1.46%	4,137
Mar 7, 2025	105.48	106.75	105.16	106.20	105.23	1.04%	9,800
Mar 6, 2025	104.60	105.56	104.54	105.10	104.14	-2.11%	13,575
Mar 5, 2025	107.21	107.46	105.13	107.37	106.38	-2.63%	12,123
Mar 4, 2025	108.10	110.59	108.10	110.27	109.26	2.62%	7,336
Mar 3, 2025	107.52	108.25	106.39	107.45	106.47	2.15%	4,607
Feb 28, 2025	104.53	106.18	104.53	105.18	104.22	1.47%	6,038
Feb 27, 2025	104.28	104.45	103.18	103.66	102.71	-0.47%	9,650