Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	79.95	79.95	79.80	79.83	79.83	-0.04%	1,771,516
Jul 24, 2025	79.95	79.99	79.82	79.86	79.86	-0.05%	2,267,163
Jul 23, 2025	80.00	80.12	79.88	79.90	79.90	-0.24%	3,112,452
Jul 22, 2025	79.85	80.11	79.75	80.09	80.09	0.40%	3,230,674
Jul 21, 2025	79.92	79.99	79.75	79.77	79.77	-0.19%	2,656,208
Jul 18, 2025	80.10	80.15	79.89	79.92	79.92	-0.08%	2,127,696
Jul 17, 2025	79.75	80.01	79.71	79.98	79.98	0.29%	2,417,668
Jul 16, 2025	79.45	79.79	79.42	79.75	79.75	0.40%	3,046,441
Jul 15, 2025	79.40	79.82	79.40	79.43	79.43	-0.30%	3,840,838
Jul 14, 2025	79.39	79.72	79.35	79.67	79.67	0.29%	2,822,694
Jul 11, 2025	79.59	79.69	79.26	79.44	79.44	-0.29%	2,467,954
Jul 10, 2025	79.20	79.74	79.17	79.67	79.67	0.57%	3,316,375
Jul 9, 2025	79.50	79.56	79.11	79.22	79.22	-0.16%	2,779,189
Jul 8, 2025	79.50	79.64	79.35	79.35	79.35	-0.39%	2,822,384
Jul 7, 2025	79.92	79.94	79.49	79.66	79.66	-0.43%	3,005,418
Jul 3, 2025	80.00	80.06	79.84	80.00	80.00	-	1,739,002
Jul 2, 2025	79.69	80.06	79.69	80.00	80.00	0.18%	2,739,216
Jul 1, 2025	79.45	79.92	79.35	79.86	79.86	0.41%	4,650,709
Jun 30, 2025	79.18	79.55	78.80	79.53	79.53	0.67%	4,622,023
Jun 27, 2025	78.79	79.24	78.78	79.00	79.00	0.23%	4,948,662
Jun 26, 2025	78.55	78.89	78.46	78.82	78.82	1.25%	8,130,699
Jun 25, 2025	78.48	78.48	77.78	77.85	77.85	-0.85%	5,298,761
Jun 24, 2025	78.38	78.71	78.27	78.52	78.52	-0.11%	4,543,350
Jun 23, 2025	78.70	78.78	78.13	78.61	78.61	-0.08%	3,475,849
Jun 20, 2025	79.00	79.01	78.11	78.67	78.67	-0.34%	8,886,350
Jun 18, 2025	80.17	80.23	77.70	78.94	78.94	-1.61%	10,577,980
Jun 17, 2025	80.20	80.50	80.20	80.23	80.23	-0.09%	2,638,216
Jun 16, 2025	80.19	80.40	79.94	80.30	80.30	0.53%	4,836,008
Jun 13, 2025	80.10	80.23	79.84	79.88	79.88	-0.42%	4,243,206
Jun 12, 2025	81.73	81.73	79.96	80.22	80.22	-1.70%	11,451,340
Jun 11, 2025	81.40	81.65	81.37	81.61	81.61	0.22%	3,034,219
Jun 10, 2025	81.55	81.60	81.40	81.43	81.43	-0.68%	4,389,136
Jun 9, 2025	81.99	82.00	81.75	81.99	81.99	-0.09%	1,690,205
Jun 6, 2025	82.05	82.19	82.00	82.06	82.06	-0.11%	1,453,553
Jun 5, 2025	81.99	82.16	81.82	82.15	82.15	0.29%	2,626,903
Jun 4, 2025	81.93	82.02	81.81	81.91	81.91	0.07%	1,880,852
Jun 3, 2025	81.90	82.10	81.85	81.85	81.85	-0.34%	2,993,912
Jun 2, 2025	82.19	82.20	81.72	82.13	82.13	-0.61%	3,118,146
May 30, 2025	82.58	82.69	82.36	82.63	82.06	0.16%	5,559,903
May 29, 2025	82.20	82.52	82.20	82.50	81.93	0.29%	1,707,704
May 28, 2025	82.50	82.51	82.26	82.26	81.69	-0.29%	2,232,659
May 27, 2025	82.40	82.60	82.36	82.50	81.93	0.13%	5,161,349
May 23, 2025	82.29	82.43	82.00	82.39	81.82	0.38%	2,202,389
May 22, 2025	82.13	82.24	82.07	82.08	81.51	-0.06%	2,122,272
May 21, 2025	82.45	82.48	82.05	82.13	81.56	-0.46%	3,055,382
May 20, 2025	82.36	82.59	82.33	82.51	81.94	0.13%	3,330,022
May 19, 2025	82.55	82.71	82.25	82.40	81.83	0.12%	5,214,501
May 16, 2025	82.02	82.35	81.96	82.30	81.73	0.21%	3,434,394
May 15, 2025	81.90	82.24	81.32	82.13	81.56	0.40%	6,833,324
May 14, 2025	82.12	82.13	81.65	81.80	81.24	-0.38%	4,200,188