K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.75	35.85	35.52	35.81	35.81	1.22%	3,307
May 9, 2025	35.47	35.75	35.03	35.38	35.38	0.51%	6,300
May 8, 2025	35.04	35.44	35.04	35.20	35.20	-0.56%	1,603
May 7, 2025	35.41	35.50	35.33	35.40	35.40	-0.06%	3,300
May 6, 2025	35.39	35.85	35.39	35.42	35.42	-0.92%	1,101
May 5, 2025	36.18	36.18	35.75	35.75	35.75	-1.27%	500
May 2, 2025	35.26	36.21	35.23	36.21	36.21	2.61%	1,000
May 1, 2025	35.05	35.49	35.04	35.29	35.29	0.80%	700
Apr 30, 2025	35.73	35.73	34.66	35.01	35.01	-1.66%	2,400
Apr 29, 2025	35.55	35.96	35.54	35.60	35.50	-1.03%	1,100
Apr 28, 2025	35.97	35.98	35.50	35.97	35.87	-0.06%	1,134
Apr 25, 2025	34.84	35.99	34.84	35.99	35.89	1.38%	4,932
Apr 24, 2025	35.72	35.99	35.50	35.50	35.40	1.00%	10,930
Apr 23, 2025	35.11	35.83	35.11	35.15	35.05	0.98%	2,235
Apr 22, 2025	35.50	35.50	34.81	34.81	34.71	-2.19%	2,416
Apr 21, 2025	35.60	35.81	34.86	35.59	35.49	0.25%	8,600
Apr 17, 2025	35.88	36.42	35.08	35.50	35.40	-1.11%	12,231
Apr 16, 2025	35.99	36.28	35.36	35.90	35.80	0.50%	5,903
Apr 15, 2025	35.01	35.72	35.00	35.72	35.62	2.79%	6,115
Apr 14, 2025	34.48	35.33	34.48	34.75	34.65	1.31%	10,612
Apr 11, 2025	33.93	34.30	33.67	34.30	34.20	0.29%	600
Apr 10, 2025	34.30	34.47	34.00	34.20	34.10	-0.32%	4,900
Apr 9, 2025	32.85	34.50	32.68	34.31	34.21	3.84%	8,200
Apr 8, 2025	32.87	33.56	32.85	33.04	32.95	-0.87%	5,200
Apr 7, 2025	33.18	33.65	32.71	33.33	33.24	-0.45%	17,200
Apr 4, 2025	35.97	35.97	33.23	33.48	33.39	-2.67%	15,046
Apr 3, 2025	36.00	36.00	34.13	34.40	34.30	-1.71%	5,500
Apr 2, 2025	34.95	35.50	34.79	35.00	34.90	0.34%	13,100
Apr 1, 2025	34.50	35.01	34.01	34.88	34.78	1.16%	12,700
Mar 31, 2025	34.10	34.48	33.80	34.48	34.38	1.53%	17,600
Mar 28, 2025	34.11	34.11	33.36	33.96	33.86	-0.85%	5,402
Mar 27, 2025	34.01	34.25	34.00	34.25	34.15	0.03%	2,100
Mar 26, 2025	34.40	34.40	34.00	34.24	34.14	-0.70%	11,437
Mar 25, 2025	34.75	34.75	33.79	34.48	34.38	-0.43%	18,200
Mar 24, 2025	34.60	34.75	34.50	34.63	34.52	0.67%	10,018
Mar 21, 2025	33.62	34.50	33.62	34.40	34.30	3.09%	19,201
Mar 20, 2025	33.37	33.37	33.37	33.37	33.27	1.27%	300
Mar 19, 2025	32.71	33.75	32.70	32.95	32.85	0.09%	9,612
Mar 18, 2025	32.45	32.94	32.45	32.92	32.83	1.57%	2,300
Mar 17, 2025	32.20	32.42	32.18	32.41	32.31	0.50%	2,820
Mar 14, 2025	32.11	32.50	32.11	32.25	32.16	0.69%	7,800
Mar 13, 2025	32.75	32.75	32.03	32.03	31.94	-2.20%	1,700
Mar 12, 2025	32.52	33.00	32.50	32.75	32.65	-1.50%	12,105
Mar 11, 2025	33.26	33.26	32.56	33.25	33.15	-1.10%	7,819
Mar 10, 2025	33.32	33.62	33.02	33.62	33.52	0.96%	3,700
Mar 7, 2025	33.67	33.67	33.20	33.30	33.20	0.30%	4,600
Mar 6, 2025	33.30	33.66	33.01	33.20	33.10	-0.36%	4,400
Mar 5, 2025	33.42	33.60	33.31	33.32	33.22	-0.24%	1,300
Mar 4, 2025	33.85	33.85	33.01	33.40	33.30	-1.53%	3,615
Mar 3, 2025	34.00	34.30	33.76	33.92	33.82	0.12%	7,500