K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	35.66	35.66	35.00	35.23	35.23	-0.20%	17,152
Jun 4, 2025	35.15	35.75	35.15	35.30	35.30	0.43%	32,700
Jun 3, 2025	34.83	35.22	34.75	35.15	35.15	1.36%	48,500
Jun 2, 2025	34.57	34.84	34.50	34.68	34.68	0.17%	45,230
May 30, 2025	34.75	34.75	34.42	34.62	34.62	-0.52%	76,649
May 29, 2025	34.85	34.85	34.70	34.80	34.70	-	11,811
May 28, 2025	34.71	34.83	34.68	34.80	34.70	0.32%	6,600
May 27, 2025	34.75	34.90	34.68	34.69	34.59	-0.17%	19,533
May 26, 2025	34.90	34.94	34.75	34.75	34.65	-0.34%	11,516
May 23, 2025	34.82	34.89	34.72	34.87	34.76	-0.03%	11,137
May 22, 2025	34.93	34.93	34.70	34.88	34.78	-0.06%	18,117
May 21, 2025	34.80	34.99	34.72	34.90	34.80	0.29%	35,635
May 20, 2025	34.75	34.90	34.65	34.80	34.70	0.46%	49,200
May 16, 2025	34.75	34.79	34.60	34.64	34.54	-	35,300
May 15, 2025	34.60	34.80	34.30	34.64	34.54	0.93%	40,842
May 14, 2025	34.78	35.22	34.28	34.32	34.22	-5.45%	69,000
May 13, 2025	35.41	36.35	35.41	36.30	36.20	1.37%	7,500
May 12, 2025	35.75	35.85	35.52	35.81	35.71	1.22%	3,322
May 9, 2025	35.47	35.75	35.03	35.38	35.28	0.51%	6,300
May 8, 2025	35.04	35.44	35.04	35.20	35.10	-0.56%	1,603
May 7, 2025	35.41	35.50	35.33	35.40	35.30	-0.06%	3,300
May 6, 2025	35.39	35.85	35.39	35.42	35.32	-0.92%	1,101
May 5, 2025	36.18	36.18	35.75	35.75	35.65	-1.27%	500
May 2, 2025	35.26	36.21	35.23	36.21	36.11	2.61%	1,000
May 1, 2025	35.05	35.49	35.04	35.29	35.19	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