Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	71.30	71.38	71.22	71.38	71.38	0.08%	-
Dec 3, 2025	71.46	71.46	71.32	71.32	71.32	-0.42%	-
Dec 2, 2025	71.50	71.62	71.44	71.62	71.62	0.17%	-
Dec 1, 2025	71.40	71.50	71.34	71.50	71.50	-0.83%	-
Nov 27, 2025	72.16	72.20	72.10	72.10	71.60	0.03%	-
Nov 26, 2025	72.16	72.28	72.08	72.08	71.58	-0.30%	-
Nov 25, 2025	72.42	72.42	72.26	72.30	71.80	-0.19%	-
Nov 24, 2025	72.52	72.52	72.20	72.44	71.94	-0.14%	-
Nov 21, 2025	72.34	72.54	72.34	72.54	72.04	0.28%	-
Nov 20, 2025	72.52	72.52	72.28	72.34	71.84	-	-
Nov 19, 2025	72.12	72.34	71.98	72.34	71.84	0.36%	-
Nov 18, 2025	71.80	72.08	71.74	72.08	71.58	0.33%	-
Nov 17, 2025	71.86	71.92	71.80	71.84	71.34	0.17%	-
Nov 14, 2025	71.56	71.72	71.56	71.72	71.22	0.17%	-
Nov 13, 2025	71.84	71.84	71.60	71.60	71.10	-0.47%	-
Nov 12, 2025	71.96	72.02	71.80	71.94	71.44	0.08%	-
Nov 11, 2025	72.08	72.08	71.86	71.88	71.38	-0.28%	-
Nov 10, 2025	72.16	72.16	71.98	72.08	71.58	0.22%	-
Nov 7, 2025	72.22	72.22	71.92	71.92	71.42	-0.28%	144
Nov 6, 2025	72.18	72.18	72.12	72.12	71.62	-0.47%	-
Nov 5, 2025	72.26	72.54	72.26	72.46	71.96	0.11%	-
Nov 4, 2025	71.78	72.38	71.78	72.38	71.88	0.44%	144
Nov 3, 2025	71.96	72.32	71.96	72.06	71.56	0.06%	-
Oct 31, 2025	71.86	72.10	71.78	72.02	71.52	0.19%	-
Oct 30, 2025	71.48	71.88	71.36	71.88	71.38	0.90%	-
Oct 29, 2025	71.42	71.48	71.24	71.24	70.75	-0.03%	-
Oct 28, 2025	71.28	71.40	71.26	71.26	70.77	-0.17%	-
Oct 27, 2025	71.64	71.64	71.18	71.38	70.88	0.11%	-
Oct 24, 2025	71.58	71.58	71.30	71.30	70.81	-0.36%	-
Oct 23, 2025	71.58	71.62	71.54	71.56	71.06	0.20%	-
Oct 22, 2025	71.36	71.62	71.36	71.42	70.92	-0.06%	-
Oct 21, 2025	71.46	71.52	71.40	71.46	70.96	0.42%	-
Oct 20, 2025	71.38	71.38	71.08	71.16	70.67	0.03%	-
Oct 17, 2025	72.38	72.38	70.60	71.14	70.65	0.20%	-
Oct 16, 2025	71.12	71.16	70.92	71.00	70.51	-0.28%	-
Oct 15, 2025	71.36	71.36	70.92	71.20	70.71	-0.42%	15
Oct 14, 2025	71.64	71.74	70.80	71.50	71.00	-0.17%	-
Oct 13, 2025	71.46	71.80	71.02	71.62	71.12	0.48%	1,256
Oct 10, 2025	71.70	71.70	71.28	71.28	70.79	-0.59%	-
Oct 9, 2025	71.34	71.70	71.34	71.70	71.20	0.45%	-
Oct 8, 2025	71.44	71.48	71.24	71.38	70.88	0.48%	-
Oct 7, 2025	70.60	71.06	70.60	71.04	70.55	0.59%	-
Oct 6, 2025	70.76	70.78	70.60	70.62	70.13	0.23%	-
Oct 3, 2025	70.66	70.66	70.42	70.46	69.97	0.20%	-
Oct 2, 2025	70.08	70.32	69.82	70.32	69.83	0.11%	-
Oct 1, 2025	69.28	70.24	69.28	70.24	69.75	0.69%	-
Sep 30, 2025	69.68	69.88	69.54	69.76	69.28	-0.09%	-
Sep 29, 2025	66.68	70.00	66.68	69.82	69.34	5.44%	348
Sep 26, 2025	66.32	66.32	66.06	66.22	65.76	0.03%	-
Sep 25, 2025	65.50	66.20	65.50	66.20	65.74	1.32%	-