KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	22.25	22.80	22.00	22.45	22.45	1.13%	74,881,281
May 6, 2026	21.95	22.30	21.95	22.20	22.20	1.83%	68,298,084
May 5, 2026	21.50	21.80	21.35	21.80	21.80	1.87%	58,189,840
May 4, 2026	21.40	21.75	21.30	21.40	21.40	-0.47%	80,954,310
Apr 30, 2026	21.50	21.60	21.30	21.50	21.50	-0.92%	56,240,224
Apr 29, 2026	21.40	21.70	21.30	21.70	21.70	1.88%	62,206,130
Apr 28, 2026	20.65	21.40	20.55	21.30	21.30	3.90%	77,572,767
Apr 27, 2026	20.15	20.70	20.05	20.50	20.50	0.99%	45,877,158
Apr 24, 2026	20.15	20.45	20.05	20.30	20.30	0.50%	36,536,564
Apr 23, 2026	20.65	20.65	20.10	20.20	20.20	-2.88%	59,615,521
Apr 22, 2026	20.70	20.80	20.60	20.80	20.80	0.48%	26,610,131
Apr 21, 2026	20.90	20.95	20.70	20.70	20.70	-0.48%	16,467,088
Apr 20, 2026	20.95	21.00	20.80	20.80	20.80	-0.72%	21,858,903
Apr 17, 2026	21.20	21.20	20.75	20.95	20.95	-0.95%	32,112,057
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