KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	50.50	50.60	47.70	47.70	47.70	-4.31%	17,975,315
Aug 28, 2025	51.00	51.50	49.60	49.85	49.85	-1.48%	27,104,428
Aug 27, 2025	50.60	52.60	49.40	50.60	50.60	3.05%	97,917,610
Aug 26, 2025	46.50	49.10	45.55	49.10	49.10	9.97%	70,335,090
Aug 25, 2025	41.60	44.65	41.60	44.65	44.65	9.98%	12,448,945
Aug 22, 2025	41.80	42.30	40.20	40.60	40.60	-2.64%	5,091,526
Aug 21, 2025	41.50	43.15	41.50	41.70	41.70	0.48%	5,350,494
Aug 20, 2025	43.10	43.75	41.50	41.50	41.50	-3.71%	7,237,653
Aug 19, 2025	44.80	44.80	43.00	43.10	43.10	-2.71%	7,596,870
Aug 18, 2025	44.85	45.20	43.30	44.30	44.30	0.11%	15,657,901
Aug 15, 2025	42.00	45.00	41.85	44.25	44.25	5.73%	19,282,564
Aug 14, 2025	42.95	43.00	41.85	41.85	41.85	-1.30%	5,366,477
Aug 13, 2025	43.70	45.00	41.85	42.40	42.40	-1.85%	18,197,370
Aug 12, 2025	43.25	43.50	42.65	43.20	43.20	-0.12%	6,868,642
Aug 11, 2025	42.55	43.40	41.70	43.25	43.25	1.65%	6,695,689
Aug 8, 2025	42.00	43.70	41.60	42.55	42.55	1.43%	10,537,141
Aug 7, 2025	41.55	42.50	41.55	41.95	41.95	0.84%	4,690,047
Aug 6, 2025	42.65	42.65	41.60	41.60	41.60	-2.46%	4,873,353
Aug 5, 2025	42.25	43.50	42.10	42.65	42.65	1.91%	11,890,684
Aug 4, 2025	41.60	42.65	41.45	41.85	41.85	-0.24%	6,046,619
Aug 1, 2025	41.65	42.75	41.25	41.95	41.95	-0.71%	6,363,656
Jul 31, 2025	43.20	43.20	42.25	42.25	42.25	-2.20%	7,743,616
Jul 30, 2025	43.85	44.00	42.55	43.20	43.20	-1.37%	12,500,921
Jul 29, 2025	43.60	45.10	42.85	43.80	43.80	1.15%	27,465,592
Jul 28, 2025	43.10	43.45	42.25	43.30	43.30	0.46%	13,060,194
Jul 25, 2025	43.00	44.10	42.00	43.10	43.10	-1.60%	22,080,841
Jul 24, 2025	44.15	45.50	43.65	43.80	43.80	1.04%	116,410,111
Jul 23, 2025	39.00	43.35	39.00	43.35	43.35	9.89%	46,815,048
Jul 22, 2025	40.70	41.30	38.95	39.45	39.45	-2.35%	27,456,060
Jul 21, 2025	38.85	41.85	38.60	40.40	40.40	6.04%	73,830,703
Jul 18, 2025	36.05	38.10	36.05	38.10	38.10	9.96%	6,838,129
Jul 17, 2025	34.60	35.20	34.20	34.65	34.65	1.91%	1,740,957
Jul 16, 2025	33.75	34.50	33.60	34.00	34.00	1.64%	1,083,397
Jul 15, 2025	33.50	33.75	33.35	33.45	33.45	0.45%	600,631
Jul 14, 2025	33.85	33.85	33.15	33.30	33.30	-1.62%	965,889
Jul 11, 2025	33.90	35.05	33.65	33.85	33.85	0.45%	2,649,286
Jul 10, 2025	34.40	34.40	33.60	33.70	33.70	-1.46%	1,087,087
Jul 9, 2025	33.75	34.70	33.55	34.20	34.20	1.94%	1,158,841
Jul 8, 2025	34.10	34.65	33.50	33.55	33.55	-2.89%	1,702,577
Jul 7, 2025	35.85	35.85	34.20	34.55	33.95	-2.81%	1,219,658
Jul 4, 2025	36.50	36.90	35.55	35.55	34.93	-2.34%	1,093,613
Jul 3, 2025	37.00	37.00	36.35	36.40	35.77	-0.41%	938,807
Jul 2, 2025	36.85	37.10	36.55	36.55	35.92	-0.41%	862,300
Jul 1, 2025	37.45	37.85	36.60	36.70	36.06	-0.27%	1,679,547
Jun 30, 2025	37.20	37.35	36.40	36.80	36.16	-0.41%	1,421,073
Jun 27, 2025	37.05	37.35	36.40	36.95	36.31	0.41%	1,889,025
Jun 26, 2025	36.45	38.10	36.45	36.80	36.16	1.38%	5,177,131
Jun 25, 2025	35.90	36.30	35.65	36.30	35.67	1.82%	2,381,388
Jun 24, 2025	34.55	36.00	34.45	35.65	35.03	4.85%	2,371,553
Jun 23, 2025	34.00	34.25	33.35	34.00	33.41	-1.59%	1,536,291