Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	83.08	83.28	83.05	83.07	83.07	-0.68%	3,205,771
Nov 28, 2025	83.45	83.65	83.45	83.64	83.06	0.05%	1,375,616
Nov 26, 2025	83.52	83.65	83.48	83.60	83.02	0.13%	2,312,948
Nov 25, 2025	83.47	83.65	83.47	83.49	82.91	0.05%	3,798,430
Nov 24, 2025	83.45	83.47	83.43	83.45	82.87	-	5,538,907
Nov 21, 2025	83.40	83.46	83.36	83.45	82.87	0.06%	4,287,352
Nov 20, 2025	83.38	83.43	83.36	83.40	82.82	-0.02%	1,769,193
Nov 19, 2025	83.36	83.45	83.35	83.42	82.84	-0.06%	2,361,918
Nov 18, 2025	83.38	83.47	83.31	83.47	82.89	0.17%	2,219,016
Nov 17, 2025	83.35	83.41	83.30	83.33	82.75	0.01%	2,173,799
Nov 14, 2025	83.38	83.40	83.27	83.32	82.74	0.04%	1,347,614
Nov 13, 2025	83.40	83.40	83.26	83.29	82.71	-0.04%	1,565,174
Nov 12, 2025	83.34	83.45	83.28	83.32	82.74	-	2,019,722
Nov 11, 2025	83.35	83.37	83.28	83.32	82.74	-	1,799,514
Nov 10, 2025	83.34	83.34	83.20	83.32	82.74	-0.02%	2,054,110
Nov 7, 2025	83.26	83.34	83.21	83.34	82.76	0.13%	2,127,701
Nov 6, 2025	83.23	83.26	83.14	83.23	82.65	0.04%	1,829,350
Nov 5, 2025	83.38	83.42	83.12	83.20	82.62	0.01%	2,000,153
Nov 4, 2025	83.10	83.20	83.03	83.19	82.61	0.16%	2,330,269
Nov 3, 2025	82.94	83.10	82.85	83.06	82.48	-	1,888,687
Oct 31, 2025	82.98	83.10	82.95	83.06	82.48	-0.08%	2,633,660
Oct 30, 2025	83.02	83.15	83.02	83.13	82.55	0.13%	2,376,000
Oct 29, 2025	83.00	83.11	82.96	83.02	82.44	-0.08%	2,444,899
Oct 28, 2025	83.06	83.12	83.06	83.09	82.51	-0.04%	1,671,154
Oct 27, 2025	83.09	83.14	83.00	83.12	82.54	0.11%	1,317,084
Oct 24, 2025	83.01	83.07	82.59	83.03	82.45	-	1,567,977
Oct 23, 2025	83.05	83.05	82.89	83.03	82.45	0.01%	2,045,856
Oct 22, 2025	83.00	83.06	82.84	83.02	82.44	0.05%	1,252,383
Oct 21, 2025	83.05	83.05	82.90	82.98	82.40	-0.07%	1,360,521
Oct 20, 2025	83.03	83.10	82.90	83.04	82.46	-0.06%	1,126,474
Oct 17, 2025	82.98	83.11	82.88	83.09	82.51	0.21%	2,927,317
Oct 16, 2025	82.89	82.92	82.78	82.92	82.34	0.16%	2,269,341
Oct 15, 2025	82.95	82.95	82.76	82.79	82.22	-0.19%	2,178,368
Oct 14, 2025	82.80	82.95	82.80	82.95	82.37	0.18%	1,955,344
Oct 13, 2025	82.32	82.90	82.32	82.80	82.23	-0.07%	1,785,739
Oct 10, 2025	82.81	82.95	82.81	82.86	82.29	-	3,338,678
Oct 9, 2025	82.90	82.93	82.80	82.86	82.29	-0.01%	2,093,565
Oct 8, 2025	82.90	82.95	82.77	82.87	82.30	-0.04%	2,035,959
Oct 7, 2025	82.91	82.99	82.80	82.90	82.33	0.29%	3,722,512
Oct 6, 2025	82.70	82.75	82.64	82.66	82.09	-0.08%	3,081,848
Oct 3, 2025	82.66	82.78	82.62	82.73	82.16	0.10%	3,188,831
Oct 2, 2025	82.30	83.00	82.20	82.65	82.08	0.23%	6,683,557
Oct 1, 2025	82.10	82.50	81.89	82.46	81.89	0.54%	5,120,877
Sep 30, 2025	81.96	82.05	81.72	82.02	81.45	0.07%	3,700,518
Sep 29, 2025	81.70	82.01	81.58	81.96	81.39	5.16%	9,518,269
Sep 26, 2025	77.17	78.04	77.07	77.94	77.40	1.13%	3,181,390
Sep 25, 2025	77.07	77.46	76.76	77.07	76.54	0.14%	3,085,753
Sep 24, 2025	77.01	77.01	76.48	76.96	76.43	-0.09%	3,747,051
Sep 23, 2025	77.00	77.16	76.82	77.03	76.50	0.04%	3,122,063
Sep 22, 2025	77.25	77.36	76.99	77.00	76.47	-0.49%	2,397,209