Key Ware Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	68.80	70.90	66.60	67.50	67.50	-2.32%	16,077,125
Jan 20, 2026	69.40	73.90	67.60	69.10	69.10	-4.03%	24,832,696
Jan 19, 2026	71.50	76.00	70.40	72.00	72.00	2.86%	27,113,114
Jan 16, 2026	68.90	72.90	63.90	70.00	70.00	5.26%	10,557,453
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%	6,844,667
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
Jan 6, 2026	52.00	52.00	50.20	50.40	50.40	-3.82%	5,644,632
Jan 5, 2026	54.60	54.60	51.50	52.40	52.40	-1.13%	4,931,238
Jan 2, 2026	51.50	53.00	50.40	53.00	53.00	5.16%	6,241,975
Dec 31, 2025	53.00	53.00	49.80	50.40	50.40	-6.84%	10,406,376
Dec 30, 2025	52.50	54.50	51.40	54.10	54.10	5.87%	115,533,500
Dec 29, 2025	49.55	51.10	48.55	51.10	51.10	9.89%	46,673,570
Dec 26, 2025	42.80	46.50	42.65	46.50	46.50	9.93%	56,529,250
Dec 24, 2025	42.05	44.95	42.05	42.30	42.30	-0.24%	59,748,476
Dec 23, 2025	43.50	44.35	41.40	42.40	42.40	4.56%	105,396,100
Dec 22, 2025	38.30	40.55	38.20	40.55	40.55	9.89%	83,103,128
Dec 19, 2025	33.80	36.90	33.70	36.90	36.90	9.99%	37,066,500
Dec 18, 2025	33.70	34.50	31.50	33.55	33.55	-0.45%	31,533,220
Dec 17, 2025	33.85	35.20	33.25	33.70	33.70	-0.30%	58,606,436
Dec 16, 2025	33.45	35.50	33.00	33.80	33.80	4.64%	106,949,451
Dec 15, 2025	29.00	32.30	28.90	32.30	32.30	9.86%	45,394,030
Dec 12, 2025	28.75	29.60	28.15	29.40	29.40	2.44%	36,441,389
Dec 11, 2025	27.95	29.90	27.95	28.70	28.70	5.51%	56,247,591
Dec 10, 2025	26.80	28.20	26.45	27.20	27.20	3.23%	28,940,110
Dec 9, 2025	26.25	26.70	26.00	26.35	26.35	-	5,486,087
Dec 8, 2025	25.70	26.60	25.40	26.35	26.35	2.53%	7,515,028
Dec 5, 2025	26.00	26.10	25.25	25.70	25.70	-1.53%	7,019,209
Dec 4, 2025	26.50	27.30	26.05	26.10	26.10	-2.06%	8,060,271
Dec 3, 2025	26.85	27.25	26.40	26.65	26.65	-1.30%	7,900,344
Dec 2, 2025	26.95	27.75	26.75	27.00	27.00	0.19%	11,330,490
Dec 1, 2025	27.25	27.65	26.40	26.95	26.95	-1.82%	9,215,558
Nov 28, 2025	26.90	27.60	26.70	27.45	27.45	1.67%	15,640,554
Nov 27, 2025	26.80	27.25	25.95	27.00	27.00	1.50%	21,316,814
Nov 26, 2025	30.30	31.25	26.45	26.60	26.60	-7.32%	79,713,679
Nov 25, 2025	27.20	28.70	27.15	28.70	28.70	9.96%	45,403,303
Nov 24, 2025	24.35	26.50	24.00	26.10	26.10	7.63%	17,285,730
Nov 21, 2025	26.20	26.60	24.10	24.25	24.25	-9.18%	14,902,815
Nov 20, 2025	27.20	28.40	26.60	26.70	26.70	1.71%	23,713,263
Nov 19, 2025	27.10	28.30	26.20	26.25	26.25	-3.85%	25,007,260
Nov 18, 2025	26.95	29.00	26.30	27.30	27.30	1.11%	33,910,110
Nov 17, 2025	26.10	28.45	26.10	27.00	27.00	4.05%	32,367,590
Nov 14, 2025	26.25	26.80	25.65	25.95	25.95	-3.17%	11,457,690
Nov 13, 2025	26.00	27.50	25.60	26.80	26.80	3.47%	37,525,670
Nov 12, 2025	24.40	26.60	24.35	25.90	25.90	6.37%	31,522,070
Nov 11, 2025	24.10	25.50	24.10	24.35	24.35	-1.81%	14,053,650