KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.55	38.20	36.05	36.35	36.35	-2.68%	5,422,949
May 27, 2026	38.30	39.75	36.95	37.35	37.35	-2.10%	6,148,627
May 26, 2026	39.85	40.40	37.85	38.15	38.15	-3.78%	6,797,120
May 25, 2026	39.35	40.55	38.60	39.65	39.65	1.28%	14,189,820
May 22, 2026	37.80	39.45	37.15	39.15	39.15	7.11%	12,081,304
May 21, 2026	35.50	37.05	35.50	36.55	36.55	3.98%	4,382,203
May 20, 2026	35.70	36.20	35.05	35.15	35.15	-1.95%	2,592,574
May 19, 2026	36.60	37.15	34.90	35.85	35.85	-1.38%	11,845,010
May 18, 2026	36.70	37.15	35.15	36.35	36.35	-0.82%	6,803,779
May 15, 2026	35.30	37.75	35.30	36.65	36.65	3.82%	12,153,130
May 14, 2026	34.95	35.50	34.05	35.30	35.30	1.58%	6,091,755
May 13, 2026	36.30	36.50	34.75	34.75	34.75	-3.74%	5,345,800
May 12, 2026	37.35	37.80	35.85	36.10	36.10	-2.30%	8,617,860
May 11, 2026	36.30	37.85	36.20	36.95	36.95	1.93%	13,256,470
May 8, 2026	36.30	37.85	35.90	36.25	36.25	-0.41%	8,343,403
May 7, 2026	36.85	37.15	36.05	36.40	36.40	-1.09%	3,415,591
May 6, 2026	37.40	38.00	36.25	36.80	36.80	-0.41%	6,979,741
May 5, 2026	36.65	37.20	36.20	36.95	36.95	0.96%	6,513,361
May 4, 2026	36.15	37.00	35.40	36.60	36.60	1.95%	9,203,894
Apr 30, 2026	36.30	38.00	35.75	35.90	35.90	-2.84%	9,255,024
Apr 29, 2026	37.00	39.50	36.95	36.95	36.95	0.27%	27,535,360
Apr 28, 2026	33.70	36.85	33.30	36.85	36.85	10.00%	15,232,580
Apr 27, 2026	34.40	35.60	33.30	33.50	33.50	-2.19%	9,972,968
Apr 24, 2026	34.00	35.25	33.50	34.25	34.25	-0.15%	11,608,960
Apr 23, 2026	35.90	35.90	33.50	34.30	34.30	-4.06%	9,264,666
Apr 22, 2026	35.50	36.50	34.30	35.75	35.75	-0.42%	8,470,344
Apr 21, 2026	35.85	36.60	34.30	35.90	35.90	2.13%	10,338,610
Apr 20, 2026	35.05	36.20	34.80	35.15	35.15	0.72%	11,910,530
Apr 17, 2026	33.60	36.25	32.65	34.90	34.90	1.75%	10,831,840
Apr 16, 2026	34.90	34.90	33.50	34.30	34.30	-0.72%	2,629,140
Apr 15, 2026	35.05	36.80	34.40	34.55	34.55	0.58%	7,466,161
Apr 14, 2026	32.70	35.00	32.65	34.35	34.35	5.86%	11,249,310
Apr 13, 2026	31.35	33.25	30.70	32.45	32.45	3.51%	5,236,852
Apr 10, 2026	31.45	31.80	30.95	31.35	31.35	0.32%	1,278,759
Apr 9, 2026	32.15	32.15	31.20	31.25	31.25	-2.04%	1,129,754
Apr 8, 2026	32.50	32.50	31.75	31.90	31.90	1.43%	1,426,551
Apr 7, 2026	30.90	32.20	30.85	31.45	31.45	3.11%	3,624,440
Apr 2, 2026	31.60	31.60	30.50	30.50	30.50	-2.24%	1,077,586
Apr 1, 2026	31.70	31.70	31.00	31.20	31.20	1.96%	1,083,956
Mar 31, 2026	31.40	31.90	30.60	30.60	30.60	-2.55%	1,417,934
Mar 30, 2026	31.10	31.90	31.05	31.40	31.40	-2.48%	1,156,846
Mar 27, 2026	32.05	32.40	31.85	32.20	32.20	-1.23%	1,788,098
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