KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	20.95	21.25	20.85	21.15	21.15	1.93%	35,441,021
Apr 15, 2026	20.90	21.00	20.70	20.75	20.75	-0.48%	37,659,032
Apr 14, 2026	21.05	21.35	20.75	20.85	20.85	-0.95%	68,289,254
Apr 13, 2026	21.15	21.15	20.75	21.05	21.05	-0.47%	30,230,512
Apr 10, 2026	21.35	21.45	21.15	21.15	21.15	-0.70%	29,840,588
Apr 9, 2026	21.40	21.45	21.10	21.30	21.30	-0.23%	35,513,275
Apr 8, 2026	21.00	21.50	20.75	21.35	21.35	3.89%	88,997,510
Apr 7, 2026	20.20	20.75	20.15	20.55	20.55	3.27%	47,155,364
Apr 2, 2026	19.90	20.05	19.85	19.90	19.90	0.51%	26,251,551
Apr 1, 2026	19.60	19.80	19.40	19.80	19.80	2.86%	39,810,288
Mar 31, 2026	19.35	19.50	19.20	19.25	19.25	-0.77%	38,840,908
Mar 30, 2026	19.30	19.65	19.30	19.40	19.40	-2.27%	49,380,842
Mar 27, 2026	19.70	19.90	19.65	19.85	19.85	0.25%	25,069,710
Mar 26, 2026	20.35	20.35	19.80	19.80	19.80	-2.70%	41,486,604
Mar 25, 2026	20.35	20.50	20.05	20.35	20.35	2.78%	44,399,133
Mar 24, 2026	20.00	20.05	19.65	19.80	19.80	-	38,103,259
Mar 23, 2026	19.50	19.85	19.40	19.80	19.80	-1.49%	32,094,574
Mar 20, 2026	19.95	20.20	19.90	20.10	20.10	0.75%	46,556,340
Mar 19, 2026	20.45	20.45	19.90	19.95	19.95	-3.39%	56,421,800
Mar 18, 2026	20.75	20.80	20.50	20.65	20.65	-	24,849,071
Mar 17, 2026	20.60	20.70	20.50	20.65	20.65	0.73%	32,209,369
Mar 16, 2026	20.25	20.60	20.20	20.50	20.50	1.99%	46,421,794
Mar 13, 2026	20.00	20.30	19.90	20.10	20.10	0.50%	40,303,538
Mar 12, 2026	19.85	20.10	19.85	20.00	20.00	-0.74%	27,342,010
Mar 11, 2026	20.00	20.35	19.95	20.15	20.15	1.26%	24,932,530
Mar 10, 2026	20.05	20.15	19.85	19.90	19.90	1.79%	44,319,820
Mar 9, 2026	19.55	19.70	19.20	19.55	19.55	-4.17%	61,628,010
Mar 6, 2026	20.20	20.50	20.05	20.40	20.40	0.49%	37,437,907
Mar 5, 2026	20.50	20.75	20.00	20.30	20.30	2.01%	61,940,918
Mar 4, 2026	20.95	20.95	19.75	19.90	19.90	-6.79%	112,083,293
Mar 3, 2026	21.00	21.35	20.90	21.35	21.35	0.95%	65,330,879
Mar 2, 2026	21.20	21.60	21.05	21.15	21.15	-3.64%	90,071,815
Feb 26, 2026	20.80	22.05	20.80	21.95	21.95	5.02%	153,927,600
Feb 25, 2026	20.85	21.15	20.65	20.90	20.90	0.24%	85,157,092
Feb 24, 2026	20.40	20.85	20.40	20.85	20.85	1.46%	95,860,150
Feb 23, 2026	19.95	20.65	19.95	20.55	20.55	6.75%	170,142,300
Feb 11, 2026	18.90	19.25	18.90	19.25	19.25	1.85%	79,832,260
Feb 10, 2026	18.90	18.95	18.80	18.90	18.90	0.27%	33,621,079
Feb 9, 2026	18.55	19.10	18.45	18.85	18.85	3.01%	115,589,676
Feb 6, 2026	18.45	18.50	18.05	18.30	18.30	-0.54%	42,917,159
Feb 5, 2026	18.45	18.60	18.40	18.40	18.40	-	54,748,310
Feb 4, 2026	18.20	18.50	18.20	18.40	18.40	0.82%	45,481,020
Feb 3, 2026	18.10	18.35	18.10	18.25	18.25	1.39%	52,605,540
Feb 2, 2026	17.95	18.00	17.80	18.00	18.00	-0.28%	31,541,650
Jan 30, 2026	18.20	18.30	17.85	18.05	18.05	-0.55%	46,470,050
Jan 29, 2026	18.05	18.20	17.85	18.15	18.15	0.55%	38,900,200
Jan 28, 2026	18.15	18.20	17.80	18.05	18.05	-0.55%	39,844,580
Jan 27, 2026	18.35	18.40	18.15	18.15	18.15	-0.82%	34,287,100
Jan 26, 2026	17.85	18.30	17.75	18.30	18.30	2.52%	71,262,730
Jan 23, 2026	17.85	17.85	17.60	17.85	17.85	0.56%	28,560,510