KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	40,813,724
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