Kaman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 19, 2024	45.99	45.99	45.99	45.99	45.99	-	-
Apr 18, 2024	45.88	46.00	45.88	45.99	45.99	0.26%	1,407,796
Apr 17, 2024	45.89	45.92	45.87	45.87	45.87	-0.02%	173,538
Apr 16, 2024	45.86	45.89	45.86	45.88	45.88	0.04%	127,433
Apr 15, 2024	45.89	45.90	45.86	45.86	45.86	-0.02%	135,986
Apr 12, 2024	45.87	45.90	45.87	45.87	45.87	-	122,090
Apr 11, 2024	45.88	45.89	45.85	45.87	45.87	0.04%	235,632
Apr 10, 2024	45.87	45.89	45.83	45.85	45.85	-0.07%	473,557
Apr 9, 2024	45.86	45.91	45.85	45.88	45.88	0.04%	254,230
Apr 8, 2024	45.86	45.89	45.85	45.86	45.86	0.02%	109,362
Apr 5, 2024	45.88	45.91	45.83	45.85	45.85	0.07%	231,727
Apr 4, 2024	45.86	45.93	45.82	45.82	45.82	-0.07%	348,273
Apr 3, 2024	45.83	45.90	45.80	45.85	45.85	0.07%	207,350
Apr 2, 2024	45.81	45.83	45.79	45.82	45.82	0.02%	325,471
Apr 1, 2024	45.87	45.87	45.79	45.81	45.81	-0.13%	217,482
Mar 28, 2024	45.85	45.88	45.81	45.87	45.87	0.02%	184,706
Mar 27, 2024	45.80	45.87	45.74	45.86	45.86	0.15%	229,830
Mar 26, 2024	45.80	45.80	45.76	45.79	45.79	-0.02%	166,599
Mar 25, 2024	45.77	45.80	45.74	45.80	45.80	0.07%	118,341
Mar 22, 2024	45.76	45.78	45.74	45.77	45.77	0.02%	193,622
Mar 21, 2024	45.78	45.81	45.76	45.76	45.76	-0.04%	214,642
Mar 20, 2024	45.80	45.83	45.75	45.78	45.78	-0.15%	217,668
Mar 19, 2024	45.78	45.89	45.72	45.85	45.85	0.15%	215,741
Mar 18, 2024	45.83	45.83	45.67	45.78	45.78	-0.28%	299,665
Mar 15, 2024	45.79	45.94	45.79	45.91	45.71	0.04%	726,090
Mar 14, 2024	45.91	45.91	45.82	45.89	45.69	-0.04%	214,711
Mar 13, 2024	45.87	45.91	45.86	45.91	45.71	0.09%	176,460
Mar 12, 2024	45.89	45.92	45.84	45.87	45.67	-0.07%	203,278
Mar 11, 2024	45.82	45.94	45.82	45.90	45.70	0.44%	561,393
Mar 8, 2024	45.71	45.75	45.70	45.70	45.50	-	413,572
Mar 7, 2024	45.65	45.73	45.64	45.70	45.50	0.22%	225,241
Mar 6, 2024	45.69	45.70	45.17	45.60	45.40	-0.13%	522,078
Mar 5, 2024	45.65	45.72	45.61	45.66	45.46	0.09%	619,704
Mar 4, 2024	45.76	45.78	45.58	45.62	45.42	-0.22%	200,872
Mar 1, 2024	45.72	45.80	45.67	45.72	45.52	-0.20%	132,483
Feb 29, 2024	45.65	45.90	45.60	45.81	45.61	0.48%	249,420
Feb 28, 2024	45.57	45.65	45.57	45.59	45.39	0.04%	214,719
Feb 27, 2024	45.53	45.62	45.52	45.57	45.37	0.07%	141,570
Feb 26, 2024	45.50	45.59	45.50	45.54	45.34	0.09%	94,830
Feb 23, 2024	45.48	45.69	45.48	45.50	45.30	-0.09%	216,961
Feb 22, 2024	45.48	45.59	45.45	45.54	45.34	-0.11%	187,883
Feb 21, 2024	45.25	45.62	45.25	45.59	45.39	0.75%	564,211
Feb 20, 2024	45.26	45.31	45.21	45.25	45.05	-0.07%	286,919
Feb 16, 2024	45.13	45.33	45.09	45.28	45.08	0.53%	330,915
Feb 15, 2024	45.40	45.45	45.04	45.04	44.84	-0.77%	507,507
Feb 14, 2024	45.45	45.53	45.38	45.39	45.19	0.38%	247,077
Feb 13, 2024	45.35	45.56	45.22	45.22	45.02	-0.88%	326,463
Feb 12, 2024	45.35	45.64	45.31	45.62	45.42	0.82%	339,972
Feb 9, 2024	45.34	45.34	45.19	45.25	45.05	-0.09%	176,038
Feb 8, 2024	45.33	45.35	45.23	45.29	45.09	-0.09%	172,935