KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	28.30	28.50	25.75	26.80	26.80	-4.11%	2,335,417
Jul 28, 2026	28.60	28.90	27.95	27.95	27.95	-5.41%	1,603,156
Jul 27, 2026	30.05	30.25	29.20	29.55	29.55	-2.15%	1,311,094
Jul 24, 2026	30.35	31.45	29.80	30.20	30.20	-0.49%	2,985,356
Jul 23, 2026	30.85	31.75	30.20	30.35	30.35	-1.94%	7,772,248
Jul 22, 2026	30.20	31.90	30.20	30.95	30.95	3.51%	5,907,339
Jul 21, 2026	29.50	30.75	29.30	29.90	29.90	2.05%	4,918,936
Jul 20, 2026	29.75	30.75	29.00	29.30	29.30	-1.18%	1,998,025
Jul 17, 2026	31.30	31.60	29.65	29.65	29.65	-6.47%	3,292,799
Jul 16, 2026	32.30	32.55	31.50	31.70	31.70	-2.16%	4,069,254
Jul 15, 2026	32.25	33.25	31.70	32.70	32.40	2.67%	6,554,409
Jul 14, 2026	32.40	33.20	31.00	31.85	31.56	-2.00%	3,620,098
Jul 13, 2026	32.95	33.60	32.35	32.50	32.20	-	4,860,196
Jul 9, 2026	32.00	33.35	32.00	32.50	32.20	1.56%	1,989,229
Jul 8, 2026	31.95	32.30	31.00	32.00	31.71	-0.93%	2,408,026
Jul 7, 2026	34.25	34.60	32.25	32.30	32.00	-5.56%	3,176,545
Jul 6, 2026	35.65	35.90	34.20	34.20	33.89	-2.43%	2,111,420
Jul 3, 2026	35.30	36.00	34.70	35.05	34.73	-0.43%	4,897,061
Jul 2, 2026	34.30	36.00	33.95	35.20	34.88	2.77%	8,009,222
Jul 1, 2026	33.95	34.90	33.95	34.25	33.93	1.63%	3,544,933
Jun 30, 2026	33.50	33.95	33.10	33.70	33.39	0.30%	2,656,879
Jun 29, 2026	31.80	34.60	31.80	33.60	33.29	5.66%	5,928,746
Jun 26, 2026	32.90	32.90	31.55	31.80	31.51	-3.34%	2,894,460
Jun 25, 2026	33.75	33.90	32.70	32.90	32.60	-2.08%	2,413,825
Jun 24, 2026	33.10	33.70	33.00	33.60	33.29	0.30%	1,129,066
Jun 23, 2026	34.75	34.75	33.40	33.50	33.19	-2.62%	1,919,193
Jun 22, 2026	34.20	34.75	33.95	34.40	34.08	1.03%	1,993,966
Jun 18, 2026	33.70	34.60	33.60	34.05	33.74	1.19%	1,927,960
Jun 17, 2026	33.10	33.65	32.80	33.65	33.34	1.66%	1,016,877
Jun 16, 2026	34.10	34.20	33.05	33.10	32.80	-2.36%	1,638,773
Jun 15, 2026	34.10	34.45	33.85	33.90	33.59	1.04%	1,071,193
Jun 12, 2026	33.95	34.40	33.50	33.55	33.24	0.75%	1,080,115
Jun 11, 2026	33.95	34.20	32.65	33.30	32.99	-1.48%	1,594,168
Jun 10, 2026	35.40	35.95	33.80	33.80	33.49	-4.92%	2,167,610
Jun 9, 2026	34.70	36.55	34.70	35.55	35.22	2.89%	3,350,151
Jun 8, 2026	32.40	34.65	32.40	34.55	34.23	-4.03%	2,600,497
Jun 5, 2026	36.20	38.00	35.70	36.00	35.67	-1.77%	6,314,393
Jun 4, 2026	37.10	37.20	35.80	36.65	36.31	-1.35%	3,728,574
Jun 3, 2026	37.40	37.60	36.50	37.15	36.81	0.27%	4,474,579
Jun 2, 2026	38.45	38.45	36.10	37.05	36.71	-2.50%	4,576,804
Jun 1, 2026	38.50	39.20	38.00	38.00	37.65	-1.81%	7,493,457
May 29, 2026	36.95	38.85	36.65	38.70	38.34	6.46%	9,067,101
May 28, 2026	37.55	38.20	36.05	36.35	36.02	-2.68%	5,431,806
May 27, 2026	38.30	39.75	36.95	37.35	37.01	-2.10%	6,148,627
May 26, 2026	39.85	40.40	37.85	38.15	37.80	-3.78%	6,797,120
May 25, 2026	39.35	40.55	38.60	39.65	39.29	1.28%	14,189,820
May 22, 2026	37.80	39.45	37.15	39.15	38.79	7.11%	12,081,300
May 21, 2026	35.50	37.05	35.50	36.55	36.21	3.98%	4,382,203
May 20, 2026	35.70	36.20	35.05	35.15	34.83	-1.95%	2,592,574
May 19, 2026	36.60	37.15	34.90	35.85	35.52	-1.38%	11,845,010