K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	42.00	42.44	41.76	42.33	42.33	1.36%	24,382
May 22, 2026	41.65	41.85	41.40	41.76	41.76	0.58%	16,020
May 21, 2026	41.00	41.94	40.57	41.52	41.52	1.59%	22,257
May 20, 2026	40.82	41.40	40.25	40.87	40.87	0.96%	22,669
May 19, 2026	40.40	40.71	39.65	40.48	40.48	2.46%	26,687
May 15, 2026	39.66	39.88	39.45	39.51	39.51	-0.13%	16,158
May 14, 2026	38.87	39.75	38.87	39.56	39.56	1.96%	22,711
May 13, 2026	38.62	38.91	38.62	38.80	38.80	-0.10%	16,223
May 12, 2026	39.06	39.17	38.61	38.84	38.84	0.26%	29,528
May 11, 2026	39.65	39.80	38.15	38.74	38.74	-2.91%	39,472
May 8, 2026	40.08	40.45	39.33	39.90	39.90	-0.20%	21,231
May 7, 2026	41.51	41.79	39.74	39.98	39.98	-3.66%	21,285
May 6, 2026	40.10	42.69	40.03	41.50	41.50	6.41%	107,919
May 5, 2026	39.00	39.70	38.92	39.00	39.00	-	14,018
May 4, 2026	38.90	39.58	38.86	39.00	39.00	-0.71%	38,835
May 1, 2026	38.20	39.29	38.20	39.28	39.28	3.61%	20,100
Apr 30, 2026	37.73	38.25	37.57	37.91	37.91	0.69%	55,474
Apr 29, 2026	37.35	37.86	37.35	37.75	37.65	0.69%	29,856
Apr 28, 2026	37.80	37.86	37.10	37.49	37.39	-0.77%	7,586
Apr 27, 2026	38.95	39.08	37.78	37.78	37.68	-2.75%	21,000
Apr 24, 2026	38.43	38.90	38.17	38.85	38.75	1.07%	12,679
Apr 23, 2026	38.03	38.60	38.03	38.44	38.34	1.94%	11,566
Apr 22, 2026	38.33	38.34	37.61	37.71	37.61	-0.74%	14,572
Apr 21, 2026	38.98	39.03	37.85	37.99	37.89	-1.91%	24,670
Apr 20, 2026	38.36	38.89	38.36	38.73	38.63	0.96%	15,640
Apr 17, 2026	37.99	38.55	37.81	38.36	38.26	1.72%	50,163
Apr 16, 2026	37.49	37.77	36.99	37.71	37.61	1.40%	42,989
Apr 15, 2026	36.20	37.42	36.20	37.19	37.09	-0.03%	33,236
Apr 14, 2026	37.22	37.39	36.73	37.20	37.10	-0.93%	17,170
Apr 13, 2026	35.97	37.55	35.60	37.55	37.45	5.12%	93,899
Apr 10, 2026	35.17	36.50	35.16	35.72	35.63	2.58%	91,352
Apr 9, 2026	34.95	34.98	34.65	34.82	34.73	0.43%	4,842
Apr 8, 2026	34.89	35.25	34.61	34.67	34.58	0.09%	13,965
Apr 7, 2026	35.13	35.13	34.61	34.64	34.55	-0.37%	15,864
Apr 6, 2026	34.98	35.10	34.77	34.77	34.68	0.23%	4,866
Apr 2, 2026	34.92	35.07	34.48	34.69	34.60	-0.89%	6,864
Apr 1, 2026	34.64	35.33	34.64	35.00	34.91	1.21%	14,388
Mar 31, 2026	34.81	34.93	34.47	34.58	34.49	-0.37%	14,107
Mar 30, 2026	35.00	35.18	34.81	34.81	34.62	-0.54%	8,941
Mar 27, 2026	35.10	35.14	34.68	35.00	34.81	-0.28%	24,798
Mar 26, 2026	35.90	35.90	35.10	35.10	34.91	-1.24%	25,658
Mar 25, 2026	35.75	36.14	35.41	35.54	35.34	-0.14%	12,644
Mar 24, 2026	34.87	36.00	34.87	35.59	35.39	1.42%	34,950
Mar 23, 2026	35.25	35.36	34.68	35.09	34.90	0.98%	30,999
Mar 20, 2026	36.37	36.60	34.55	34.75	34.56	-0.43%	62,165
Mar 19, 2026	34.91	35.09	34.56	34.90	34.71	-1.13%	22,563
Mar 18, 2026	34.97	35.55	34.90	35.30	35.11	-1.04%	12,055
Mar 17, 2026	35.51	35.72	35.26	35.67	35.47	1.25%	18,303
Mar 16, 2026	34.95	35.23	34.86	35.23	35.04	0.83%	14,937
Mar 13, 2026	35.15	35.20	34.81	34.94	34.75	-0.20%	17,742