KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	33.40	33.50	32.60	32.60	32.60	-2.25%	1,667,215
Mar 25, 2026	33.95	34.30	33.30	33.35	33.35	0.30%	1,018,583
Mar 24, 2026	34.20	34.60	32.80	33.25	33.25	0.15%	1,508,389
Mar 23, 2026	32.50	34.25	32.25	33.20	33.20	-2.21%	1,312,813
Mar 20, 2026	35.05	35.25	33.90	33.95	33.95	-2.86%	1,737,820
Mar 19, 2026	35.40	35.60	34.90	34.95	34.95	-1.96%	3,364,473
Mar 18, 2026	35.85	36.10	35.10	35.65	35.65	0.56%	3,618,968
Mar 17, 2026	36.70	36.80	35.30	35.45	35.45	-0.56%	3,316,468
Mar 16, 2026	35.35	36.40	35.15	35.65	35.65	2.44%	3,070,945
Mar 13, 2026	34.00	35.55	33.85	34.80	34.80	0.14%	4,853,478
Mar 12, 2026	34.50	35.90	34.05	34.75	34.75	-0.29%	4,193,979
Mar 11, 2026	33.20	34.85	33.20	34.85	34.85	7.56%	2,840,622
Mar 10, 2026	32.95	33.10	31.95	32.40	32.40	0.31%	2,230,291
Mar 9, 2026	32.00	32.70	31.10	32.30	32.30	-4.01%	3,913,548
Mar 6, 2026	33.40	33.90	33.15	33.65	33.65	-0.74%	982,784
Mar 5, 2026	33.90	34.45	33.45	33.90	33.90	2.42%	1,142,870
Mar 4, 2026	34.20	34.85	33.00	33.10	33.10	-5.43%	5,296,250
Mar 3, 2026	37.00	37.10	34.85	35.00	35.00	-4.63%	4,240,903
Mar 2, 2026	35.70	37.15	34.85	36.70	36.70	-0.41%	3,456,426
Feb 26, 2026	36.80	37.55	36.60	36.85	36.85	-0.41%	2,548,454
Feb 25, 2026	38.20	38.20	36.80	37.00	37.00	-	2,991,333
Feb 24, 2026	36.80	37.60	36.60	37.00	37.00	0.41%	3,555,722
Feb 23, 2026	35.65	37.50	35.05	36.85	36.85	4.54%	4,730,165
Feb 11, 2026	34.70	36.00	34.70	35.25	35.25	1.15%	3,945,430
Feb 10, 2026	35.50	35.50	34.70	34.85	34.85	-0.57%	2,388,611
Feb 9, 2026	36.90	37.40	35.05	35.05	35.05	-2.91%	5,096,770
Feb 6, 2026	36.55	36.80	35.30	36.10	36.10	-2.17%	3,640,199
Feb 5, 2026	36.95	38.00	36.70	36.90	36.90	-1.86%	2,652,058
Feb 4, 2026	36.80	38.05	36.45	37.60	37.60	1.62%	3,881,687
Feb 3, 2026	36.90	37.60	36.30	37.00	37.00	1.37%	2,843,748
Feb 2, 2026	38.55	38.55	36.00	36.50	36.50	-6.41%	5,564,440
Jan 30, 2026	41.50	41.60	38.70	39.00	39.00	-7.14%	6,863,005
Jan 29, 2026	42.95	44.00	41.00	42.00	42.00	0.96%	19,977,736
Jan 28, 2026	39.70	41.90	39.10	41.60	41.60	5.85%	11,276,996
Jan 27, 2026	41.20	41.30	38.95	39.30	39.30	-3.44%	9,720,998
Jan 26, 2026	38.60	42.20	38.20	40.70	40.70	5.30%	20,408,670
Jan 23, 2026	38.05	40.40	38.05	38.65	38.65	5.17%	22,726,440
Jan 22, 2026	37.30	37.75	36.70	36.75	36.75	0.68%	4,519,806
Jan 21, 2026	36.10	37.40	35.80	36.50	36.50	0.41%	3,685,883
Jan 20, 2026	36.80	36.95	36.05	36.35	36.35	-0.68%	2,331,164
Jan 19, 2026	36.30	37.50	35.95	36.60	36.60	1.10%	3,647,340
Jan 16, 2026	36.70	37.15	36.15	36.20	36.20	0.56%	3,643,479
Jan 15, 2026	36.60	36.65	35.35	36.00	36.00	-0.83%	2,002,870
Jan 14, 2026	34.65	36.75	34.65	36.30	36.30	4.31%	4,843,282
Jan 13, 2026	35.45	35.50	34.50	34.80	34.80	-1.83%	1,908,606
Jan 12, 2026	35.05	35.50	34.85	35.45	35.45	1.72%	1,640,532
Jan 9, 2026	35.00	35.35	34.20	34.85	34.85	0.14%	1,316,936
Jan 8, 2026	36.05	36.05	34.80	34.80	34.80	-2.93%	1,941,647
Jan 7, 2026	37.15	37.20	35.70	35.85	35.85	-0.42%	4,817,013
Jan 6, 2026	35.35	36.50	35.20	36.00	36.00	3.60%	6,583,859