KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.30	37.75	36.70	36.80	36.80	0.82%	4,323,922
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
Jan 5, 2026	35.50	35.65	34.20	34.75	34.75	-1.14%	1,839,569
Jan 2, 2026	34.85	35.60	34.75	35.15	35.15	1.59%	1,436,784
Dec 31, 2025	35.30	35.45	34.60	34.60	34.60	-1.98%	1,080,697
Dec 30, 2025	35.60	35.60	34.45	35.30	35.30	-0.84%	1,654,247
Dec 29, 2025	35.30	35.85	35.05	35.60	35.60	1.42%	1,172,809
Dec 26, 2025	35.15	35.35	34.75	35.10	35.10	-0.14%	1,237,761
Dec 24, 2025	35.75	35.95	35.05	35.15	35.15	-1.13%	877,354
Dec 23, 2025	36.30	36.70	35.40	35.55	35.55	-1.25%	1,822,474
Dec 22, 2025	35.75	36.15	35.45	36.00	36.00	1.84%	1,394,315
Dec 19, 2025	35.45	35.55	35.00	35.35	35.35	0.71%	847,348
Dec 18, 2025	35.85	35.95	35.00	35.10	35.10	-2.36%	1,252,079
Dec 17, 2025	35.50	36.15	35.15	35.95	35.95	1.99%	1,346,869
Dec 16, 2025	36.20	36.20	35.00	35.25	35.25	-2.62%	1,061,993
Dec 15, 2025	35.00	36.25	34.80	36.20	36.20	0.98%	1,081,682
Dec 12, 2025	36.40	36.45	35.75	35.85	35.85	0.84%	1,379,057
Dec 11, 2025	36.50	36.50	35.55	35.55	35.55	-1.66%	1,811,416
Dec 10, 2025	36.90	37.35	36.00	36.15	36.15	-1.50%	2,547,198
Dec 9, 2025	37.00	37.05	36.40	36.70	36.70	-2.13%	3,669,934
Dec 8, 2025	37.70	38.00	36.25	37.50	37.50	-2.98%	9,280,658
Dec 5, 2025	38.20	40.60	38.05	38.65	38.65	4.46%	54,718,110
Dec 4, 2025	35.45	37.00	34.80	37.00	37.00	9.96%	5,352,581
Dec 3, 2025	33.20	33.90	33.10	33.65	33.65	2.28%	1,121,134
Dec 2, 2025	33.35	33.60	32.90	32.90	32.90	-1.35%	730,341
Dec 1, 2025	34.10	34.15	33.35	33.35	33.35	-1.19%	689,694
Nov 28, 2025	33.60	33.80	33.45	33.75	33.75	0.45%	757,881
Nov 27, 2025	34.50	34.50	33.45	33.60	33.60	-1.32%	975,524
Nov 26, 2025	33.55	34.60	33.55	34.05	34.05	2.56%	1,819,157
Nov 25, 2025	33.20	33.45	32.90	33.20	33.20	1.53%	919,094
Nov 24, 2025	33.25	33.25	32.35	32.70	32.70	0.93%	995,650
Nov 21, 2025	33.45	33.45	32.10	32.40	32.40	-4.00%	1,371,406
Nov 20, 2025	33.80	34.00	33.45	33.75	33.75	2.43%	1,212,330
Nov 19, 2025	32.80	33.40	32.80	32.95	32.95	-0.60%	1,390,294
Nov 18, 2025	34.30	34.30	33.00	33.15	33.15	-3.35%	1,931,823
Nov 17, 2025	34.50	34.80	34.10	34.30	34.30	0.15%	1,397,848
Nov 14, 2025	34.35	34.75	34.10	34.25	34.25	-1.86%	1,665,893
Nov 13, 2025	36.40	36.40	34.75	34.90	34.90	-3.46%	3,084,694
Nov 12, 2025	36.50	36.75	36.05	36.15	36.15	-	1,345,326