Key Ware Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	55.30	55.60	53.80	54.00	54.00	-4.26%	1,460,740
Jul 15, 2026	55.50	56.40	54.80	56.40	56.40	3.11%	1,286,818
Jul 14, 2026	57.00	57.90	52.30	54.70	54.70	-5.85%	3,251,991
Jul 13, 2026	61.00	62.80	58.00	58.10	58.10	-2.68%	3,114,158
Jul 9, 2026	61.10	61.80	59.50	59.70	59.70	-2.29%	1,475,800
Jul 8, 2026	62.10	62.40	59.80	61.10	61.10	0.16%	2,072,288
Jul 7, 2026	61.70	62.80	59.50	61.00	61.00	-0.33%	3,732,264
Jul 6, 2026	62.60	63.80	60.60	61.20	61.20	0.33%	2,277,369
Jul 3, 2026	60.40	61.90	60.00	61.00	61.00	-0.49%	1,408,074
Jul 2, 2026	58.10	61.40	57.10	61.30	61.30	3.72%	1,381,371
Jul 1, 2026	62.00	62.50	59.00	59.10	59.10	-2.80%	2,125,257
Jun 30, 2026	59.00	61.20	58.70	60.80	60.80	4.47%	1,896,741
Jun 29, 2026	58.30	59.80	57.10	58.20	58.20	0.34%	1,600,615
Jun 26, 2026	61.60	63.20	57.70	58.00	58.00	-6.60%	4,829,459
Jun 25, 2026	65.00	65.10	62.10	62.10	62.10	-2.66%	3,144,903
Jun 24, 2026	63.00	64.90	62.50	63.80	63.80	-1.85%	3,045,156
Jun 23, 2026	69.00	69.00	64.70	65.00	65.00	-5.66%	4,957,413
Jun 22, 2026	68.50	70.20	66.70	68.90	68.90	2.68%	10,812,835
Jun 18, 2026	66.40	68.40	66.10	67.10	67.10	1.05%	4,402,038
Jun 17, 2026	65.20	68.30	64.60	66.40	66.40	0.30%	4,532,186
Jun 16, 2026	68.40	69.00	66.20	66.20	66.20	-2.36%	5,972,711
Jun 15, 2026	72.10	72.30	67.70	67.80	67.80	-2.31%	13,670,610
Jun 12, 2026	68.00	70.80	67.30	69.40	69.40	4.05%	29,814,854
Jun 11, 2026	64.50	66.70	61.20	66.70	66.70	9.88%	11,747,704
Jun 10, 2026	63.00	67.90	60.70	60.70	60.70	-4.11%	12,810,250
Jun 9, 2026	59.20	63.30	58.20	63.30	63.30	9.90%	3,821,810
Jun 8, 2026	55.70	58.30	55.70	57.60	57.60	-6.80%	2,964,960
Jun 5, 2026	60.50	61.80	57.20	61.80	61.80	1.15%	3,776,949
Jun 4, 2026	62.40	63.20	60.20	61.10	61.10	-2.08%	3,346,507
Jun 3, 2026	63.90	64.00	61.60	62.40	62.40	-1.58%	4,374,879
Jun 2, 2026	66.50	66.90	62.30	63.40	63.40	-3.94%	5,125,985
Jun 1, 2026	65.60	68.00	64.80	66.00	66.00	0.30%	4,811,157
May 29, 2026	66.80	67.80	65.40	65.80	65.80	0.15%	4,354,900
May 28, 2026	69.20	69.20	65.60	65.70	65.70	-4.51%	5,947,581
May 27, 2026	72.00	72.20	67.10	68.80	68.80	-2.13%	7,765,534
May 26, 2026	70.40	72.80	69.10	70.30	70.30	2.78%	11,667,620
May 25, 2026	68.60	70.90	68.10	68.40	68.40	2.40%	7,644,910
May 22, 2026	63.20	68.30	63.20	66.80	66.80	6.54%	6,348,180
May 21, 2026	62.80	64.60	62.50	62.70	62.70	2.28%	4,427,809
May 20, 2026	64.50	65.90	61.00	61.30	61.30	-6.27%	7,187,678
May 19, 2026	67.90	69.40	65.00	65.40	65.40	-4.80%	5,830,510
May 18, 2026	71.40	71.40	66.50	68.70	68.70	-2.55%	6,002,668
May 15, 2026	75.50	75.90	68.20	70.50	70.50	-5.37%	17,102,670
May 14, 2026	73.80	78.30	72.40	74.50	74.50	2.34%	22,102,950
May 13, 2026	71.00	76.50	70.40	72.80	72.80	0.55%	20,701,700
May 12, 2026	70.50	74.30	69.20	72.40	72.40	4.78%	16,163,420
May 11, 2026	72.00	74.80	68.40	69.10	69.10	-4.03%	11,192,460
May 8, 2026	74.00	74.00	71.00	72.00	72.00	-3.49%	2,309,976
May 7, 2026	75.60	75.60	73.60	74.60	74.60	-0.40%	2,067,392
May 6, 2026	82.10	82.10	72.00	74.90	74.90	-5.19%	3,884,126