Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	83.26	83.30	83.21	83.29	-	0.07%	1,306,028
Nov 6, 2025	83.23	83.26	83.14	83.23	83.23	0.04%	1,829,350
Nov 5, 2025	83.38	83.42	83.12	83.20	83.20	0.01%	1,999,993
Nov 4, 2025	83.10	83.20	83.03	83.19	83.19	0.16%	2,330,269
Nov 3, 2025	82.94	83.10	82.85	83.06	83.06	-	1,888,687
Oct 31, 2025	82.98	83.10	82.95	83.06	83.06	-0.08%	2,633,660
Oct 30, 2025	83.02	83.15	83.02	83.13	83.13	0.13%	2,376,000
Oct 29, 2025	83.00	83.11	82.96	83.02	83.02	-0.08%	2,444,899
Oct 28, 2025	83.06	83.12	83.06	83.09	83.09	-0.04%	1,671,154
Oct 27, 2025	83.09	83.14	83.00	83.12	83.12	0.11%	1,317,084
Oct 24, 2025	83.01	83.07	82.59	83.03	83.03	-	1,567,977
Oct 23, 2025	83.05	83.05	82.89	83.03	83.03	0.01%	2,045,856
Oct 22, 2025	83.00	83.06	82.84	83.02	83.02	0.05%	1,252,383
Oct 21, 2025	83.05	83.05	82.90	82.98	82.98	-0.07%	1,360,521
Oct 20, 2025	83.03	83.10	82.90	83.04	83.04	-0.06%	1,126,474
Oct 17, 2025	82.98	83.11	82.88	83.09	83.09	0.21%	2,927,317
Oct 16, 2025	82.89	82.92	82.78	82.92	82.92	0.16%	2,269,341
Oct 15, 2025	82.95	82.95	82.76	82.79	82.79	-0.19%	2,178,368
Oct 14, 2025	82.80	82.95	82.80	82.95	82.95	0.18%	1,955,344
Oct 13, 2025	82.32	82.90	82.32	82.80	82.80	-0.07%	1,785,739
Oct 10, 2025	82.81	82.95	82.81	82.86	82.86	-	3,338,678
Oct 9, 2025	82.90	82.93	82.80	82.86	82.86	-0.01%	2,093,565
Oct 8, 2025	82.90	82.95	82.77	82.87	82.87	-0.04%	2,035,959
Oct 7, 2025	82.91	82.99	82.80	82.90	82.90	0.29%	3,722,512
Oct 6, 2025	82.70	82.75	82.64	82.66	82.66	-0.08%	3,081,848
Oct 3, 2025	82.66	82.78	82.62	82.73	82.73	0.10%	3,188,831
Oct 2, 2025	82.30	83.00	82.20	82.65	82.65	0.23%	6,683,557
Oct 1, 2025	82.10	82.50	81.89	82.46	82.46	0.54%	5,120,877
Sep 30, 2025	81.96	82.05	81.72	82.02	82.02	0.07%	3,700,518
Sep 29, 2025	81.70	82.01	81.58	81.96	81.96	5.16%	9,518,269
Sep 26, 2025	77.17	78.04	77.07	77.94	77.94	1.13%	3,181,390
Sep 25, 2025	77.07	77.46	76.76	77.07	77.07	0.14%	3,085,753
Sep 24, 2025	77.01	77.01	76.48	76.96	76.96	-0.09%	3,747,051
Sep 23, 2025	77.00	77.16	76.82	77.03	77.03	0.04%	3,122,063
Sep 22, 2025	77.25	77.36	76.99	77.00	77.00	-0.49%	2,397,209
Sep 19, 2025	78.22	78.22	77.20	77.38	77.38	-1.05%	6,204,949
Sep 18, 2025	78.50	78.80	78.20	78.20	78.20	-0.57%	2,826,336
Sep 17, 2025	79.42	79.58	78.06	78.65	78.65	-0.97%	5,896,242
Sep 16, 2025	79.10	79.47	79.10	79.42	79.42	0.47%	2,520,465
Sep 15, 2025	79.47	79.50	78.99	79.05	79.05	-0.48%	1,840,183
Sep 12, 2025	79.50	79.61	79.39	79.43	79.43	-0.19%	1,279,873
Sep 11, 2025	79.12	79.65	79.07	79.58	79.58	0.68%	2,330,640
Sep 10, 2025	79.40	79.47	78.87	79.04	79.04	-0.55%	3,478,022
Sep 9, 2025	79.42	79.67	79.39	79.48	79.48	0.15%	2,421,700
Sep 8, 2025	79.60	79.73	79.26	79.36	79.36	-0.64%	1,985,675
Sep 5, 2025	79.67	79.94	79.38	79.87	79.87	0.49%	3,493,197
Sep 4, 2025	79.12	79.83	79.12	79.48	79.48	0.56%	6,110,775
Sep 3, 2025	79.05	79.06	78.69	79.04	79.04	0.13%	2,985,957
Sep 2, 2025	79.05	79.09	78.90	78.94	78.94	-0.70%	2,300,733
Aug 29, 2025	79.48	79.65	79.27	79.50	78.92	0.04%	3,564,816