Key Ware Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.80	58.00	54.70	56.20	56.20	-1.23%	5,632,720
Mar 26, 2026	57.20	60.00	56.20	56.90	56.90	-1.04%	6,347,145
Mar 25, 2026	57.00	58.40	56.10	57.50	57.50	5.50%	4,790,887
Mar 24, 2026	58.80	59.40	54.10	54.50	54.50	-5.55%	7,145,856
Mar 23, 2026	58.20	59.50	56.50	57.70	57.70	-6.63%	6,159,893
Mar 20, 2026	63.50	65.20	61.10	61.80	61.80	-1.59%	14,653,050
Mar 19, 2026	67.20	67.90	62.80	62.80	62.80	-6.55%	31,500,857
Mar 18, 2026	62.10	67.20	60.50	67.20	67.20	9.98%	27,535,939
Mar 17, 2026	62.70	64.20	61.10	61.10	61.10	-1.45%	10,970,156
Mar 16, 2026	62.40	63.50	60.60	62.00	62.00	-0.64%	6,329,956
Mar 13, 2026	59.90	63.00	59.00	62.40	62.40	2.30%	8,419,789
Mar 12, 2026	61.30	65.00	60.30	61.00	61.00	-0.49%	11,342,070
Mar 11, 2026	58.10	61.70	58.10	61.30	61.30	7.73%	4,877,633
Mar 10, 2026	57.70	59.10	56.00	56.90	56.90	3.27%	6,626,885
Mar 9, 2026	55.80	56.40	55.10	55.10	55.10	-9.97%	3,355,943
Mar 6, 2026	58.80	63.00	58.10	61.20	61.20	2.86%	8,085,802
Mar 5, 2026	62.30	63.00	58.30	59.50	59.50	1.88%	7,732,363
Mar 4, 2026	61.00	63.10	58.10	58.40	58.40	-9.46%	9,711,980
Mar 3, 2026	65.50	69.40	61.50	64.50	64.50	-0.62%	24,322,660
Mar 2, 2026	60.20	65.30	60.10	64.90	64.90	1.41%	12,945,960
Feb 26, 2026	63.90	65.50	62.30	64.00	64.00	-	10,553,730
Feb 25, 2026	64.80	66.90	62.00	64.00	64.00	-0.16%	15,812,640
Feb 24, 2026	59.60	64.90	59.40	64.10	64.10	8.64%	18,415,680
Feb 23, 2026	55.50	59.40	54.70	59.00	59.00	9.26%	11,484,000
Feb 11, 2026	52.90	57.50	52.80	54.00	54.00	2.08%	14,920,450
Feb 10, 2026	54.60	56.20	52.00	52.90	52.90	-2.40%	8,317,678
Feb 9, 2026	57.60	58.90	53.60	54.20	54.20	-2.69%	8,426,660
Feb 6, 2026	60.20	60.20	55.20	55.70	55.70	-7.48%	7,483,198
Feb 5, 2026	62.50	66.00	59.60	60.20	60.20	-4.29%	19,293,980
Feb 4, 2026	64.70	64.70	60.10	62.90	62.90	1.29%	24,703,500
Feb 3, 2026	60.30	62.10	58.90	62.10	62.10	9.91%	6,900,457
Feb 2, 2026	59.00	59.00	55.50	56.50	56.50	-5.52%	9,354,125
Jan 30, 2026	62.80	63.00	58.20	59.80	59.80	-4.78%	10,846,130
Jan 29, 2026	65.00	66.50	62.00	62.80	62.80	-3.53%	12,238,630
Jan 28, 2026	68.70	69.60	64.70	65.10	65.10	-3.27%	33,882,770
Jan 27, 2026	61.90	67.30	61.90	67.30	67.30	9.97%	16,314,060
Jan 26, 2026	62.00	63.10	59.10	61.20	61.20	-1.61%	15,560,040
Jan 23, 2026	66.30	66.80	61.80	62.20	62.20	-6.18%	18,422,880
Jan 22, 2026	70.70	71.40	66.00	66.30	66.30	-1.78%	18,747,160
Jan 21, 2026	68.80	70.90	66.60	67.50	67.50	-2.32%	16,077,120
Jan 20, 2026	69.40	73.90	67.60	69.10	69.10	-4.03%	24,832,690
Jan 19, 2026	71.50	76.00	70.40	72.00	72.00	2.86%	27,113,110
Jan 16, 2026	68.90	72.90	63.90	70.00	70.00	5.26%	10,557,450
Jan 15, 2026	60.70	66.50	60.70	66.50	66.50	9.92%	6,348,693
Jan 14, 2026	57.60	60.50	57.20	60.50	60.50	10.00%	6,934,361
Jan 13, 2026	55.00	55.00	52.50	55.00	55.00	2.23%	7,024,222
Jan 12, 2026	52.80	53.80	52.20	53.80	53.80	5.08%	5,749,442
Jan 9, 2026	50.00	52.00	49.20	51.20	51.20	1.99%	4,818,307
Jan 8, 2026	50.00	52.50	50.00	50.20	50.20	-2.52%	4,256,803
Jan 7, 2026	50.00	52.00	47.00	51.50	51.50	2.18%	8,205,344