Study King Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.05	41.55	40.90	41.55	41.55	3.49%	10,000
May 28, 2026	39.15	40.15	39.10	40.15	40.15	-2.43%	59,440
May 27, 2026	41.15	41.15	41.15	41.15	41.15	4.18%	4,001
May 25, 2026	41.05	41.95	39.20	39.50	39.50	-3.78%	5,835
May 22, 2026	41.05	41.05	41.05	41.05	41.05	-3.41%	980
May 21, 2026	40.55	42.65	40.55	42.50	42.50	4.81%	17,320
May 20, 2026	42.50	42.50	40.55	40.55	40.55	0.12%	6,000
May 18, 2026	40.65	40.70	40.50	40.50	40.50	-	7,000
May 15, 2026	40.80	40.95	40.50	40.50	40.50	-3.11%	18,000
May 12, 2026	42.50	42.60	41.10	41.80	41.80	2.83%	58,899
May 11, 2026	41.20	41.20	40.50	40.65	40.65	-0.49%	17,001
May 8, 2026	41.00	41.05	40.85	40.85	40.85	-	11,001
May 7, 2026	41.00	42.30	40.20	40.85	40.85	3.94%	21,180
May 6, 2026	39.95	40.00	39.30	39.30	39.30	3.42%	6,393
May 5, 2026	38.40	38.40	38.00	38.00	38.00	0.40%	8,020
May 4, 2026	36.50	37.85	36.50	37.85	37.85	8.14%	15,088
Apr 30, 2026	35.75	36.00	35.00	35.00	35.00	2.34%	8,020
Apr 29, 2026	34.50	34.50	34.20	34.20	34.20	-0.87%	1,200
Apr 28, 2026	35.00	35.15	34.50	34.50	34.50	1.47%	7,440
Apr 27, 2026	35.20	35.20	33.50	34.00	34.00	-3.41%	16,055
Apr 24, 2026	33.50	35.25	32.65	35.20	35.20	7.65%	73,112
Apr 23, 2026	32.65	34.20	32.00	34.00	32.70	9.15%	43,900
Apr 22, 2026	31.10	31.15	31.10	31.15	29.96	3.83%	6,000
Apr 21, 2026	29.70	30.00	29.70	30.00	28.85	1.01%	7,033
Apr 17, 2026	28.65	29.70	28.65	29.70	28.56	5.13%	64
Apr 10, 2026	28.25	28.25	28.25	28.25	27.17	-0.88%	2,000
Apr 2, 2026	28.50	28.50	28.50	28.50	27.41	-3.88%	2,500
Apr 1, 2026	29.65	29.65	29.65	29.65	28.52	-	1,000
Mar 31, 2026	29.65	29.65	29.65	29.65	28.52	-	430
Mar 27, 2026	29.65	29.65	29.65	29.65	28.52	-3.10%	3
Mar 26, 2026	30.60	30.60	30.60	30.60	29.43	-	31
Mar 25, 2026	30.60	30.60	30.60	30.60	29.43	3.20%	21
Mar 24, 2026	29.65	29.65	29.65	29.65	28.52	-	761
Mar 23, 2026	29.65	29.65	29.65	29.65	28.52	-4.97%	3,000
Mar 19, 2026	31.20	31.20	31.20	31.20	30.01	-	1
Mar 17, 2026	31.10	31.20	31.10	31.20	30.01	-4.59%	6,009
Mar 16, 2026	32.70	32.70	32.70	32.70	31.45	-	31
Mar 13, 2026	32.70	32.70	32.70	32.70	31.45	5.14%	1
Mar 10, 2026	32.70	32.70	31.10	31.10	29.91	-0.64%	2,004
Mar 6, 2026	31.30	31.30	31.30	31.30	30.10	-0.48%	12
Mar 5, 2026	31.40	31.45	31.40	31.45	30.25	0.16%	6,000
Mar 3, 2026	31.40	31.40	31.40	31.40	30.20	2.61%	1
Mar 2, 2026	31.45	31.45	30.60	30.60	29.43	-1.92%	7,000
Feb 26, 2026	29.95	31.45	29.95	31.20	30.01	0.65%	13,100
Feb 11, 2026	31.00	31.00	31.00	31.00	29.81	3.33%	3,000
Feb 10, 2026	29.95	30.00	29.95	30.00	28.85	0.33%	6,000
Feb 6, 2026	29.90	29.90	29.90	29.90	28.76	0.34%	1
Feb 3, 2026	29.80	29.80	29.80	29.80	28.66	4.56%	1
Feb 2, 2026	28.50	28.50	28.50	28.50	27.41	-	2
Jan 30, 2026	28.50	28.50	28.50	28.50	27.41	-1.72%	5,000