KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.40	39.40	38.75	38.85	38.85	-0.26%	33,768,663
Sep 29, 2026	39.30	39.75	38.85	38.95	38.95	-	37,568,266
Sep 24, 2026	38.90	39.25	38.65	38.95	38.95	-1.02%	20,805,805
Sep 23, 2026	39.45	39.50	38.85	39.35	39.35	0.13%	35,038,084
Sep 22, 2026	40.80	40.80	39.30	39.30	39.30	-2.84%	46,474,088
Sep 21, 2026	39.30	40.80	38.95	40.45	40.45	2.41%	53,769,739
Sep 20, 2026	40.00	43.20	38.40	39.50	39.50	0.51%	5,464,877
Sep 18, 2026	40.00	40.00	38.40	39.30	39.30	-0.88%	81,560,877
Sep 17, 2026	39.45	40.15	39.20	39.65	39.65	1.28%	43,537,728
Sep 16, 2026	38.30	39.20	38.05	39.15	39.15	2.62%	44,169,972
Sep 15, 2026	38.70	38.95	38.00	38.15	38.15	-1.68%	53,530,732
Sep 14, 2026	37.85	39.00	37.25	38.80	38.80	2.51%	42,790,833
Sep 11, 2026	36.95	37.85	36.75	37.85	37.85	1.75%	44,332,450
Sep 10, 2026	36.45	37.40	36.45	37.20	37.20	1.22%	39,644,435
Sep 9, 2026	37.05	37.25	36.00	36.75	36.75	-1.47%	52,226,646
Sep 8, 2026	36.90	37.60	36.75	37.30	37.30	0.95%	34,505,752
Sep 7, 2026	37.10	37.45	36.30	36.95	36.95	0.68%	51,314,316
Sep 4, 2026	36.40	36.70	35.95	36.70	36.70	2.23%	42,802,542
Sep 3, 2026	35.65	36.75	35.60	35.90	35.90	1.13%	60,617,343
Sep 2, 2026	34.85	35.60	34.60	35.50	35.50	1.57%	47,214,212
Sep 1, 2026	33.90	35.10	33.90	34.95	34.95	3.25%	55,708,193
Aug 31, 2026	32.70	33.85	32.55	33.85	33.85	3.36%	101,638,641
Aug 28, 2026	32.50	32.80	32.15	32.75	32.75	1.87%	20,369,621
Aug 27, 2026	32.75	33.00	32.15	32.15	32.15	-0.31%	34,242,285
Aug 26, 2026	31.65	33.10	31.60	32.25	32.25	1.74%	63,704,736
Aug 25, 2026	31.00	31.70	30.90	31.70	31.70	2.26%	37,151,287
Aug 24, 2026	31.75	31.95	30.70	31.00	31.00	-1.74%	36,847,710
Aug 21, 2026	30.40	31.55	30.30	31.55	31.55	3.78%	49,167,372
Aug 20, 2026	30.70	30.70	30.05	30.40	30.40	-	26,497,717
Aug 19, 2026	30.70	30.85	30.30	30.40	30.40	-1.78%	41,106,180
Aug 18, 2026	31.10	31.35	30.85	30.95	30.95	-1.43%	50,380,920
Aug 17, 2026	31.50	31.65	30.90	31.40	31.40	-0.79%	52,124,434
Aug 14, 2026	31.25	31.75	30.95	31.65	31.65	0.48%	58,718,628
Aug 13, 2026	31.40	31.50	30.85	31.50	31.50	0.96%	34,357,307
Aug 12, 2026	31.00	31.40	30.55	31.20	31.20	0.48%	29,200,840
Aug 11, 2026	30.80	31.20	30.65	31.05	31.05	-	21,437,999
Aug 10, 2026	31.00	31.05	30.35	31.05	31.05	0.65%	30,373,456
Aug 7, 2026	30.50	30.95	30.30	30.85	30.85	0.82%	26,940,173
Aug 6, 2026	31.15	31.35	30.50	30.60	30.60	-3.16%	45,983,382
Aug 5, 2026	30.95	31.75	30.95	31.60	31.60	3.44%	65,464,870
Aug 4, 2026	29.85	30.65	29.85	30.55	30.55	0.49%	37,259,812
Aug 3, 2026	30.50	30.55	29.90	30.40	30.40	-1.46%	58,529,947
Jul 31, 2026	29.60	31.00	29.60	30.85	30.85	6.56%	88,558,119
Jul 30, 2026	29.25	29.25	28.35	28.95	28.95	-0.69%	43,927,116
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