Kyland Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.76	17.85	16.70	16.70	16.70	-7.38%	19,242,970
Jul 23, 2026	18.04	18.25	17.80	18.03	18.03	-1.04%	13,163,500
Jul 22, 2026	18.82	19.07	18.14	18.22	18.22	-4.16%	18,617,850
Jul 21, 2026	18.23	19.25	17.80	19.01	19.01	2.20%	19,915,920
Jul 20, 2026	19.10	19.61	17.80	18.60	18.60	-4.86%	21,045,360
Jul 17, 2026	19.50	20.68	19.40	19.55	19.55	0.57%	23,822,464
Jul 16, 2026	19.23	19.75	19.12	19.44	19.44	0.41%	10,977,599
Jul 15, 2026	19.83	19.93	19.20	19.36	19.36	-2.47%	12,190,852
Jul 14, 2026	19.69	20.20	18.91	19.85	19.85	0.05%	16,705,485
Jul 13, 2026	19.61	20.20	19.06	19.84	19.84	0.20%	18,737,851
Jul 10, 2026	20.66	20.84	19.79	19.80	19.80	-4.94%	21,157,993
Jul 9, 2026	20.40	21.11	19.97	20.83	20.83	2.11%	17,995,342
Jul 8, 2026	20.23	20.82	19.95	20.40	20.40	0.59%	15,283,660
Jul 7, 2026	21.07	21.41	20.23	20.28	20.28	-6.28%	22,351,480
Jul 6, 2026	22.30	22.53	20.81	21.64	21.64	-5.30%	34,293,115
Jul 3, 2026	21.93	23.20	21.91	22.85	22.85	3.49%	39,194,421
Jul 2, 2026	21.85	23.00	21.85	22.08	22.08	1.38%	36,688,412
Jul 1, 2026	22.37	23.08	21.74	21.78	21.78	4.81%	36,858,976
Jun 30, 2026	19.68	21.10	19.51	20.78	20.78	5.48%	20,114,592
Jun 29, 2026	20.00	20.37	19.00	19.70	19.70	-2.48%	21,346,886
Jun 26, 2026	21.77	21.80	20.15	20.20	20.20	-7.34%	26,919,350
Jun 25, 2026	22.16	22.52	21.69	21.80	21.80	0.60%	25,604,358
Jun 24, 2026	22.05	22.19	21.26	21.67	21.67	-2.69%	23,968,663
Jun 23, 2026	21.90	22.77	21.56	22.27	22.27	0.23%	28,809,881
Jun 22, 2026	22.58	23.13	21.71	22.22	22.22	-1.99%	32,257,022
Jun 18, 2026	22.02	22.85	21.98	22.67	22.67	1.57%	30,767,580
Jun 17, 2026	22.87	22.87	22.05	22.32	22.32	-3.67%	33,377,466
Jun 16, 2026	22.18	23.33	21.78	23.17	23.17	3.44%	48,205,396
Jun 15, 2026	22.20	22.44	21.86	22.40	22.40	0.63%	35,785,151
Jun 12, 2026	20.65	22.88	20.61	22.26	22.26	8.53%	54,506,444
Jun 11, 2026	21.00	21.17	20.00	20.51	20.51	-4.02%	32,323,608
Jun 10, 2026	22.08	22.43	21.19	21.37	21.37	-4.98%	38,485,577
Jun 9, 2026	22.12	22.50	21.66	22.49	22.49	2.98%	52,802,841
Jun 8, 2026	21.00	22.36	20.90	21.84	21.84	-0.46%	65,370,494
Jun 5, 2026	18.45	21.94	17.85	21.94	21.94	20.02%	71,151,347
Jun 4, 2026	18.80	19.12	18.15	18.28	18.28	-3.79%	21,259,086
Jun 3, 2026	19.81	20.28	18.80	19.00	19.00	-4.38%	27,490,360
Jun 2, 2026	20.61	20.79	19.68	19.87	19.87	-3.96%	20,422,585
Jun 1, 2026	20.80	21.20	20.50	20.69	20.69	1.42%	17,813,290
May 29, 2026	22.40	22.46	20.38	20.40	20.40	-7.90%	28,962,754
May 28, 2026	21.25	22.17	21.10	22.15	22.15	3.50%	29,657,545
May 27, 2026	21.63	21.77	20.93	21.40	21.40	-2.01%	28,503,270
May 26, 2026	20.70	21.90	20.23	21.84	21.84	5.15%	42,589,530
May 25, 2026	20.53	21.08	20.40	20.77	20.77	1.56%	28,744,583
May 22, 2026	19.70	20.48	19.14	20.45	20.45	4.23%	30,382,246
May 21, 2026	19.85	20.66	19.55	19.62	19.62	-0.81%	24,685,726
May 20, 2026	20.20	20.26	19.71	19.78	19.78	-2.13%	18,490,508
May 19, 2026	19.75	20.28	19.68	20.21	20.21	2.90%	23,326,139
May 18, 2026	19.12	19.89	18.92	19.64	19.64	2.72%	18,544,900
May 15, 2026	18.70	19.94	18.70	19.12	19.12	2.25%	22,107,100