KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	31.50	31.50	29.95	30.00	30.00	-4.00%	1,327,777
Aug 17, 2026	31.20	32.25	30.95	31.25	31.25	0.81%	2,206,083
Aug 14, 2026	31.70	31.70	30.70	31.00	31.00	-0.80%	1,062,121
Aug 13, 2026	31.30	31.75	31.10	31.25	31.25	0.16%	1,149,808
Aug 12, 2026	30.90	31.35	30.90	31.20	31.20	0.48%	738,500
Aug 11, 2026	30.85	31.15	30.35	31.05	31.05	-0.64%	933,897
Aug 10, 2026	30.80	31.30	30.35	31.25	31.25	3.31%	1,076,721
Aug 7, 2026	30.55	31.10	30.05	30.25	30.25	-	1,813,546
Aug 6, 2026	30.40	30.40	29.60	30.25	30.25	0.67%	901,443
Aug 5, 2026	29.75	30.20	29.55	30.05	30.05	1.69%	981,570
Aug 4, 2026	28.40	29.55	28.05	29.55	29.55	3.87%	1,044,383
Aug 3, 2026	27.95	28.65	27.50	28.45	28.45	1.43%	729,209
Jul 31, 2026	27.40	28.05	27.20	28.05	28.05	7.88%	1,013,718
Jul 30, 2026	26.50	27.45	26.00	26.00	26.00	-2.99%	2,074,717
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