K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	40.10	42.57	40.03	42.40	-	8.72%	38,360
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	0.42%	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	-0.66%	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
Mar 12, 2026	35.10	35.10	34.90	35.01	34.82	-0.45%	9,576
Mar 11, 2026	35.10	35.21	34.86	35.17	34.98	0.37%	16,087
Mar 10, 2026	35.55	35.55	35.00	35.04	34.85	-1.52%	21,869
Mar 9, 2026	34.90	35.60	34.56	35.58	35.38	1.14%	41,613
Mar 6, 2026	35.14	35.37	34.91	35.18	34.99	-1.51%	25,619
Mar 5, 2026	36.49	36.49	35.27	35.72	35.52	-0.58%	13,772
Mar 4, 2026	36.12	36.12	35.84	35.93	35.73	-0.06%	7,519
Mar 3, 2026	36.57	36.57	35.75	35.95	35.75	-2.18%	18,664
Mar 2, 2026	36.71	37.11	36.71	36.75	36.55	-0.65%	9,143
Feb 27, 2026	37.06	37.26	36.82	36.99	36.79	-0.96%	18,239
Feb 26, 2026	36.85	37.53	36.66	37.35	37.04	1.33%	23,640
Feb 25, 2026	36.48	36.86	36.19	36.86	36.56	1.65%	12,194