KENT Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.70	25.90	25.30	25.90	25.90	0.58%	190,771
May 28, 2026	25.90	25.90	25.50	25.75	25.75	-	419,170
May 27, 2026	25.30	25.80	25.10	25.75	25.75	1.78%	385,217
May 26, 2026	25.15	25.40	24.70	25.30	25.30	0.60%	149,105
May 25, 2026	24.00	25.50	24.00	25.15	25.15	1.82%	106,104
May 22, 2026	24.55	24.70	24.40	24.70	24.70	0.61%	122,236
May 21, 2026	24.60	24.60	24.30	24.55	24.55	0.61%	62,521
May 20, 2026	24.50	24.70	24.00	24.40	24.40	-0.61%	61,908
May 19, 2026	24.80	24.80	24.25	24.55	24.55	-1.01%	40,300
May 18, 2026	24.90	25.20	24.70	24.80	24.80	-	149,486
May 15, 2026	24.90	25.00	24.80	24.80	24.80	-1.20%	97,059
May 14, 2026	25.25	25.25	24.95	25.10	25.10	-0.79%	70,677
May 13, 2026	25.00	25.35	25.00	25.30	25.30	0.60%	131,529
May 12, 2026	25.05	25.40	25.00	25.15	25.15	-0.20%	94,403
May 11, 2026	25.40	25.45	25.05	25.20	25.20	-0.59%	93,042
May 8, 2026	25.40	25.50	24.80	25.35	25.35	0.80%	242,865
May 7, 2026	24.45	25.90	24.45	25.15	25.15	3.71%	503,145
May 6, 2026	24.20	24.40	24.15	24.25	24.25	0.41%	122,197
May 5, 2026	24.00	24.15	23.50	24.15	24.15	0.62%	80,125
May 4, 2026	24.00	24.05	23.90	24.00	24.00	-0.41%	56,044
Apr 30, 2026	24.40	24.40	23.95	24.10	24.10	-1.23%	75,265
Apr 29, 2026	24.45	24.65	24.20	24.40	24.40	-0.41%	33,105
Apr 28, 2026	24.10	24.65	24.05	24.50	24.50	1.66%	40,140
Apr 27, 2026	24.60	24.60	24.05	24.10	24.10	-	22,607
Apr 24, 2026	24.25	24.35	24.10	24.10	24.10	-0.62%	34,571
Apr 23, 2026	24.60	24.65	24.15	24.25	24.25	-1.42%	76,296
Apr 22, 2026	24.75	24.80	24.60	24.60	24.60	-	69,679
Apr 21, 2026	24.70	24.70	24.50	24.60	24.60	-0.40%	66,226
Apr 20, 2026	24.65	24.70	24.35	24.70	24.70	0.41%	98,040
Apr 17, 2026	24.70	24.75	24.35	24.60	24.60	-0.40%	23,713
Apr 16, 2026	24.40	24.80	24.40	24.70	24.70	1.23%	84,501
Apr 15, 2026	24.35	24.50	24.25	24.40	24.40	0.21%	39,280
Apr 14, 2026	24.25	24.45	24.25	24.35	24.35	0.62%	88,666
Apr 13, 2026	24.05	24.40	24.00	24.20	24.20	-	31,908
Apr 10, 2026	24.30	24.50	24.00	24.20	24.20	-	69,267
Apr 9, 2026	24.35	24.35	24.00	24.20	24.20	0.83%	138,094
Apr 8, 2026	24.25	24.40	24.00	24.00	24.00	-0.62%	115,464
Apr 7, 2026	24.05	24.45	24.05	24.15	24.15	-	41,352
Apr 2, 2026	24.85	25.25	24.05	24.15	24.15	-0.62%	71,794
Apr 1, 2026	23.50	24.30	23.50	24.30	24.30	3.62%	119,318
Mar 31, 2026	23.90	23.95	23.20	23.45	23.45	-2.09%	129,065
Mar 30, 2026	23.60	23.95	23.60	23.95	23.95	-0.21%	62,321
Mar 27, 2026	24.15	24.15	23.70	24.00	24.00	-0.41%	61,304
Mar 26, 2026	24.20	24.25	24.00	24.10	24.10	0.21%	65,062
Mar 25, 2026	24.10	24.30	23.95	24.05	24.05	0.42%	117,350
Mar 24, 2026	24.20	24.60	23.85	23.95	23.95	-	166,001
Mar 23, 2026	24.40	24.40	23.90	23.95	23.95	-1.84%	115,359
Mar 20, 2026	24.30	24.70	24.30	24.40	24.40	-	91,266
Mar 19, 2026	24.65	24.65	24.30	24.40	24.40	-1.01%	83,741
Mar 18, 2026	24.75	24.80	24.50	24.65	24.65	-0.20%	114,116