K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	35.70	35.70	35.65	35.65	35.65	0.28%	1,000
Feb 19, 2025	35.51	35.91	35.51	35.55	35.55	-0.14%	3,120
Feb 18, 2025	35.74	35.85	35.60	35.60	35.60	-0.22%	2,300
Feb 14, 2025	35.79	36.13	35.61	35.68	35.68	-0.86%	1,600
Feb 13, 2025	36.19	36.19	35.57	35.99	35.99	-0.55%	42,500
Feb 12, 2025	35.95	36.19	35.95	36.19	36.19	0.56%	700
Feb 11, 2025	36.26	36.38	35.99	35.99	35.99	-1.15%	3,505
Feb 10, 2025	36.50	36.50	36.41	36.41	36.41	1.20%	400
Feb 7, 2025	36.15	36.39	35.95	35.98	35.98	-1.07%	3,634
Feb 6, 2025	35.96	36.37	35.96	36.37	36.37	1.00%	2,409
Feb 5, 2025	35.81	36.60	35.81	36.01	36.01	-	2,700
Feb 4, 2025	36.77	36.77	35.65	36.01	36.01	-0.74%	7,523
Feb 3, 2025	36.65	36.79	36.01	36.28	36.28	-1.73%	4,428
Jan 31, 2025	37.96	38.39	36.91	36.92	36.92	-2.84%	5,800
Jan 30, 2025	37.98	38.09	37.80	38.00	37.90	-0.13%	18,438
Jan 29, 2025	37.57	38.05	37.51	38.05	37.95	0.16%	4,931
Jan 28, 2025	37.53	37.99	37.52	37.99	37.89	2.10%	7,423
Jan 27, 2025	37.29	37.36	36.81	37.21	37.11	0.70%	5,325
Jan 24, 2025	36.71	37.69	36.71	36.95	36.85	-0.43%	7,547
Jan 23, 2025	36.67	38.50	36.67	37.11	37.01	0.41%	14,800
Jan 22, 2025	36.65	36.96	36.65	36.96	36.86	0.16%	1,900
Jan 21, 2025	36.90	36.90	36.64	36.90	36.80	-	4,100
Jan 20, 2025	37.23	37.23	36.60	36.90	36.80	1.49%	2,536
Jan 17, 2025	35.93	36.36	35.60	36.36	36.26	2.13%	11,200
Jan 16, 2025	36.47	36.47	35.60	35.60	35.51	-0.53%	6,900
Jan 15, 2025	35.95	36.20	35.50	35.79	35.70	0.34%	6,933
Jan 14, 2025	36.24	36.35	35.65	35.67	35.58	-0.94%	17,200
Jan 13, 2025	36.48	36.50	36.01	36.01	35.92	-0.41%	4,632
Jan 10, 2025	37.96	38.25	36.16	36.16	36.06	-4.82%	85,500
Jan 9, 2025	37.82	37.99	37.82	37.99	37.89	1.31%	1,000
Jan 8, 2025	37.65	37.96	37.50	37.50	37.40	-	5,004
Jan 7, 2025	37.95	37.95	37.22	37.50	37.40	0.62%	5,800
Jan 6, 2025	37.76	37.76	37.27	37.27	37.17	0.19%	21,200
Jan 3, 2025	37.41	37.91	37.20	37.20	37.10	-1.69%	4,000
Jan 2, 2025	38.02	38.02	37.32	37.84	37.74	-0.11%	1,730
Dec 31, 2024	37.25	37.88	37.25	37.88	37.88	1.66%	800
Dec 30, 2024	38.26	38.26	37.16	37.26	37.16	-3.27%	4,600
Dec 27, 2024	38.58	38.60	38.28	38.52	38.42	-0.23%	1,700
Dec 24, 2024	38.12	38.61	38.12	38.61	38.51	1.23%	1,000
Dec 23, 2024	38.50	38.50	38.10	38.14	38.04	-0.94%	2,200
Dec 20, 2024	38.02	38.96	38.02	38.50	38.40	0.03%	6,916
Dec 19, 2024	38.90	38.90	38.18	38.49	38.39	-0.77%	12,000
Dec 18, 2024	38.69	39.00	38.69	38.79	38.69	0.62%	12,826
Dec 17, 2024	38.15	38.55	37.97	38.55	38.45	0.05%	1,700
Dec 16, 2024	37.55	38.53	37.11	38.53	38.43	1.23%	11,300
Dec 13, 2024	37.58	38.64	37.58	38.06	37.96	-1.07%	800
Dec 12, 2024	39.02	39.06	38.24	38.47	38.37	-2.01%	3,246
Dec 11, 2024	39.77	39.77	39.26	39.26	39.15	-1.28%	6,100
Dec 10, 2024	40.03	40.03	39.58	39.77	39.66	-0.62%	7,400
Dec 9, 2024	39.32	40.02	39.32	40.02	39.91	1.24%	17,700
Dec 6, 2024	39.70	39.75	39.40	39.53	39.42	-0.05%	1,700
Dec 5, 2024	40.01	40.01	39.50	39.55	39.44	-1.17%	3,800
Dec 4, 2024	38.49	40.02	38.49	40.02	39.91	1.68%	8,237
Dec 3, 2024	38.51	39.40	38.50	39.36	39.25	1.57%	22,115
Dec 2, 2024	37.16	38.75	37.16	38.75	38.65	1.57%	8,600
Nov 29, 2024	37.99	38.15	37.92	38.15	38.05	0.39%	9,910
Nov 28, 2024	38.00	38.00	37.55	38.00	37.80	0.05%	2,100
Nov 27, 2024	37.54	38.46	37.05	37.98	37.78	1.28%	75,300
Nov 26, 2024	37.00	38.49	36.90	37.50	37.30	1.35%	95,600
Nov 25, 2024	36.96	37.00	36.50	37.00	36.80	0.11%	8,300
Nov 22, 2024	36.72	36.97	36.52	36.96	36.76	-0.05%	4,447
Nov 21, 2024	35.85	36.98	35.79	36.98	36.78	2.35%	76,001
Nov 20, 2024	35.05	36.13	35.00	36.13	35.94	2.67%	6,831
Nov 19, 2024	34.81	35.20	34.81	35.19	35.00	0.54%	2,420
Nov 18, 2024	34.96	35.16	34.80	35.00	34.81	0.52%	6,714
Nov 15, 2024	34.77	35.26	34.76	34.82	34.64	0.14%	6,139
Nov 14, 2024	34.88	35.50	34.77	34.77	34.59	1.37%	24,127
Nov 13, 2024	34.24	34.45	34.20	34.30	34.12	0.26%	4,800
Nov 12, 2024	34.23	34.52	34.21	34.21	34.03	-0.90%	13,900
Nov 11, 2024	34.36	34.57	34.35	34.52	34.34	0.23%	701
Nov 8, 2024	33.52	34.45	33.52	34.44	34.26	0.03%	1,335
Nov 7, 2024	33.31	34.50	33.31	34.43	34.25	-0.95%	6,938
Nov 6, 2024	33.75	35.04	33.40	34.76	34.58	1.58%	11,300
Nov 5, 2024	33.71	34.53	33.71	34.22	34.04	1.09%	17,300
Nov 4, 2024	34.00	34.43	33.71	33.85	33.67	-0.44%	4,148
Nov 1, 2024	32.87	34.54	32.87	34.00	33.82	3.50%	8,020
Oct 31, 2024	33.50	33.67	32.85	32.85	32.68	-1.35%	7,411
Oct 30, 2024	32.77	33.70	32.76	33.30	33.02	1.37%	3,200
Oct 29, 2024	32.91	33.11	32.85	32.85	32.58	-0.15%	18,503
Oct 28, 2024	33.38	33.57	32.90	32.90	32.63	-2.11%	23,800
Oct 25, 2024	33.99	33.99	33.20	33.61	33.33	1.30%	2,029
Oct 24, 2024	33.75	33.85	33.18	33.18	32.90	-2.41%	10,300
Oct 23, 2024	34.05	34.15	33.76	34.00	33.72	-0.56%	5,000
Oct 22, 2024	34.42	34.45	33.79	34.19	33.91	-0.70%	17,400
Oct 21, 2024	34.92	34.92	34.40	34.43	34.14	-0.23%	3,043
Oct 18, 2024	35.00	35.01	34.50	34.51	34.22	-1.40%	18,700
Oct 17, 2024	34.45	35.00	34.39	35.00	34.71	1.69%	9,014
Oct 16, 2024	34.35	34.58	34.25	34.42	34.13	-0.20%	15,000
Oct 15, 2024	34.65	34.65	34.22	34.49	34.20	-0.06%	6,717
Oct 11, 2024	34.72	34.75	34.51	34.51	34.22	-0.58%	14,900
Oct 10, 2024	35.00	35.00	34.70	34.71	34.42	0.03%	4,200
Oct 9, 2024	34.86	35.00	34.70	34.70	34.41	-0.57%	4,535
Oct 8, 2024	35.00	35.05	34.90	34.90	34.61	0.03%	6,000
Oct 7, 2024	34.99	35.10	34.86	34.89	34.60	0.11%	3,443
Oct 4, 2024	35.01	35.02	34.70	34.85	34.56	0.58%	3,432
Oct 3, 2024	35.05	35.18	34.60	34.65	34.36	0.43%	1,626
Oct 2, 2024	35.47	35.47	34.50	34.50	34.21	-1.74%	5,600
Oct 1, 2024	34.52	35.11	34.52	35.11	34.82	1.77%	411
Sep 30, 2024	34.99	35.22	34.50	34.50	34.21	-0.98%	5,505
Sep 27, 2024	34.53	35.10	34.53	34.84	34.55	0.43%	1,030