KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.25	29.25	28.35	28.80	-	-1.20%	31,572,561
Jul 29, 2026	29.65	29.95	28.50	29.15	29.15	-1.52%	58,342,967
Jul 28, 2026	30.50	30.55	29.30	29.60	29.60	-3.58%	49,832,372
Jul 27, 2026	30.95	30.95	30.50	30.70	30.70	0.16%	29,839,072
Jul 24, 2026	30.45	30.95	30.40	30.65	30.65	-0.65%	37,493,589
Jul 23, 2026	30.80	31.30	30.50	30.85	30.85	1.31%	43,024,593
Jul 22, 2026	29.70	30.80	29.70	30.45	30.45	2.53%	57,964,620
Jul 21, 2026	29.80	30.20	29.50	29.70	29.70	0.51%	39,055,983
Jul 20, 2026	30.45	30.60	29.55	29.55	29.55	-1.50%	70,442,629
Jul 17, 2026	30.00	30.45	29.70	30.00	30.00	-1.80%	52,680,322
Jul 16, 2026	30.10	30.55	29.70	30.55	30.55	1.33%	43,804,452
Jul 15, 2026	30.20	31.00	30.05	30.15	30.15	2.20%	51,132,417
Jul 14, 2026	30.10	30.10	28.90	29.50	29.50	-1.01%	49,240,296
Jul 13, 2026	30.10	30.65	29.70	29.80	29.80	-0.83%	36,468,752
Jul 9, 2026	30.70	30.95	29.75	30.05	30.05	-2.12%	41,574,807
Jul 8, 2026	30.90	31.20	30.40	30.70	30.70	1.99%	71,493,098
Jul 7, 2026	28.75	30.90	28.75	30.10	30.10	3.79%	126,248,707
Jul 6, 2026	28.65	29.10	28.55	29.00	29.00	1.93%	40,813,720
Jul 3, 2026	27.60	28.55	27.60	28.45	28.45	1.97%	57,779,024
Jul 2, 2026	28.20	28.50	27.75	27.90	27.90	-1.41%	70,576,026
Jul 1, 2026	29.10	29.55	28.10	28.30	28.30	-1.39%	87,288,045
Jun 30, 2026	28.70	29.05	27.85	28.70	28.70	0.18%	142,421,903
Jun 29, 2026	30.10	30.80	29.55	29.65	28.65	-0.84%	91,567,607
Jun 26, 2026	30.45	30.75	29.85	29.90	28.89	-1.97%	71,859,690
Jun 25, 2026	29.85	30.60	29.75	30.50	29.47	2.35%	58,722,878
Jun 24, 2026	30.10	30.15	29.50	29.80	28.79	-1.00%	65,959,146
Jun 23, 2026	30.65	30.90	30.10	30.10	29.08	-0.82%	89,385,325
Jun 22, 2026	30.60	30.95	30.10	30.35	29.32	-1.30%	84,709,985
Jun 18, 2026	31.00	31.20	30.20	30.75	29.71	1.82%	127,459,500
Jun 17, 2026	30.20	31.15	29.40	30.20	29.18	1.68%	144,059,500
Jun 16, 2026	29.00	30.20	28.75	29.70	28.70	3.13%	127,013,400
Jun 15, 2026	28.30	28.80	28.05	28.80	27.83	4.92%	81,804,850
Jun 12, 2026	28.75	29.40	27.45	27.45	26.52	-1.08%	98,648,040
Jun 11, 2026	28.10	28.50	27.55	27.75	26.81	-1.60%	174,107,200
Jun 10, 2026	28.45	28.85	27.85	28.20	27.25	-2.93%	202,927,300
Jun 9, 2026	26.85	29.15	26.85	29.05	28.07	8.60%	274,487,983
Jun 8, 2026	26.55	26.95	25.50	26.75	25.85	-3.08%	270,734,576
Jun 5, 2026	27.30	28.50	27.00	27.60	26.67	0.73%	310,820,000
Jun 4, 2026	26.90	28.15	26.00	27.40	26.47	6.61%	526,935,700
Jun 3, 2026	24.45	25.70	24.35	25.70	24.83	9.83%	121,759,700
Jun 2, 2026	22.55	23.45	22.30	23.40	22.61	3.31%	212,718,000
Jun 1, 2026	22.45	22.90	22.30	22.65	21.88	0.67%	82,690,690
May 29, 2026	22.50	22.60	22.00	22.50	21.74	1.58%	107,714,400
May 28, 2026	22.40	22.85	22.00	22.15	21.40	-0.67%	88,869,110
May 27, 2026	21.70	22.80	21.55	22.30	21.55	3.48%	108,756,800
May 26, 2026	21.60	21.90	21.50	21.55	20.82	-0.46%	68,340,980
May 25, 2026	21.80	21.80	21.40	21.65	20.92	-0.23%	52,655,240
May 22, 2026	21.45	21.75	21.25	21.70	20.97	1.40%	42,700,060
May 21, 2026	21.85	21.95	21.40	21.40	20.68	-0.93%	61,875,370
May 20, 2026	21.75	21.85	21.50	21.60	20.87	-0.23%	52,721,980