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
Feb 7, 2024	45.30	45.42	45.22	45.33	45.13	0.07%	478,724
Feb 6, 2024	45.06	45.44	45.06	45.30	45.10	0.53%	207,829
Feb 5, 2024	45.05	45.14	45.01	45.06	44.86	0.07%	605,242
Feb 2, 2024	45.16	45.24	45.03	45.03	44.83	-0.40%	427,268
Feb 1, 2024	45.08	45.31	45.05	45.21	45.01	0.36%	626,631
Jan 31, 2024	45.06	45.15	45.02	45.05	44.85	-0.02%	699,495
Jan 30, 2024	45.08	45.14	45.05	45.06	44.86	-	433,238
Jan 29, 2024	45.10	45.12	45.00	45.06	44.86	0.13%	387,447
Jan 26, 2024	45.05	45.20	45.00	45.00	44.80	-	652,672
Jan 25, 2024	45.00	45.18	45.00	45.00	44.80	0.04%	1,113,615
Jan 24, 2024	45.06	45.22	44.98	44.98	44.78	-0.04%	886,490
Jan 23, 2024	45.06	45.15	44.98	45.00	44.80	-0.11%	1,213,795
Jan 22, 2024	45.10	45.27	45.05	45.05	44.85	-	1,369,504
Jan 19, 2024	45.07	45.26	44.96	45.05	44.85	100.85%	2,568,979
Jan 18, 2024	22.25	22.44	21.96	22.43	22.33	1.59%	75,309
Jan 17, 2024	21.96	22.15	21.85	22.08	21.98	-0.50%	94,665
Jan 16, 2024	22.78	22.78	22.15	22.19	22.09	-3.94%	105,270
Jan 12, 2024	23.40	23.45	23.00	23.10	23.00	0.30%	65,929
Jan 11, 2024	22.95	23.15	22.75	23.03	22.93	-0.26%	133,613
Jan 10, 2024	22.98	23.11	22.88	23.09	22.99	0.79%	88,738
Jan 9, 2024	22.98	23.10	22.73	22.91	22.81	-1.21%	113,875
Jan 8, 2024	23.23	23.36	23.08	23.19	23.09	-0.17%	84,436
Jan 5, 2024	22.87	23.42	22.87	23.23	23.13	0.91%	82,448
Jan 4, 2024	23.10	23.30	22.91	23.02	22.92	0.09%	135,466
Jan 3, 2024	23.60	23.78	22.97	23.00	22.90	-2.99%	106,824
Jan 2, 2024	23.77	24.12	23.51	23.71	23.61	-1.00%	94,685
Dec 29, 2023	24.15	24.20	23.90	23.95	23.85	-0.66%	111,567
Dec 28, 2023	24.14	24.34	24.06	24.11	24.01	-0.70%	76,385
Dec 27, 2023	24.29	24.40	24.06	24.28	24.17	0.12%	87,561
Dec 26, 2023	24.15	24.33	23.92	24.25	24.15	1.25%	81,105
Dec 22, 2023	24.10	24.28	23.88	23.95	23.85	-0.08%	110,453
Dec 21, 2023	23.44	24.00	23.44	23.97	23.87	2.88%	126,980
Dec 20, 2023	23.88	24.13	23.28	23.30	23.20	-2.06%	167,931
Dec 19, 2023	23.53	23.90	23.48	23.79	23.69	2.02%	136,075
Dec 18, 2023	23.69	23.70	23.03	23.32	23.22	-2.02%	195,217
Dec 15, 2023	24.38	24.38	23.52	23.80	23.50	-1.82%	785,125
Dec 14, 2023	24.00	24.52	23.87	24.24	23.93	3.37%	228,812
Dec 13, 2023	22.40	23.75	22.30	23.45	23.15	5.25%	481,835
Dec 12, 2023	22.37	22.51	21.94	22.28	21.99	-0.62%	133,732
Dec 11, 2023	22.57	22.89	21.99	22.42	22.13	-1.19%	130,462
Dec 8, 2023	21.64	22.76	21.58	22.69	22.40	4.85%	176,776
Dec 7, 2023	21.77	21.86	21.42	21.64	21.36	-0.14%	125,588
Dec 6, 2023	21.41	21.93	21.41	21.67	21.39	1.64%	190,239
Dec 5, 2023	21.30	21.55	21.15	21.32	21.05	0.05%	107,793
Dec 4, 2023	20.71	21.35	20.67	21.31	21.04	2.95%	126,473
Dec 1, 2023	20.28	20.76	20.03	20.70	20.44	2.12%	85,057
Nov 30, 2023	20.29	20.38	19.89	20.27	20.01	0.55%	175,507
Nov 29, 2023	20.21	20.24	19.94	20.16	19.90	0.50%	180,905
Nov 28, 2023	20.20	20.31	19.98	20.06	19.80	-1.08%	85,219
Nov 27, 2023	20.49	20.49	20.20	20.28	20.02	-1.51%	99,795