Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
27.87
-0.53 (-1.87%)
At close: Aug 27, 2025, 4:00 PM
27.87
0.00 (0.00%)
After-hours: Aug 27, 2025, 4:10 PM EDT
Kestrel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.82 | 28.82 | 27.45 | 28.26 | - | -0.51% | 9,246 |
| Aug 26, 2025 | 27.71 | 28.81 | 26.90 | 28.40 | 28.40 | 3.88% | 31,593 |
| Aug 25, 2025 | 28.37 | 28.70 | 27.34 | 27.34 | 27.34 | -1.58% | 14,974 |
| Aug 22, 2025 | 27.00 | 27.78 | 26.53 | 27.78 | 27.78 | 3.23% | 23,529 |
| Aug 21, 2025 | 26.69 | 27.38 | 25.61 | 26.91 | 26.91 | 0.41% | 9,234 |
| Aug 20, 2025 | 27.00 | 27.72 | 25.50 | 26.80 | 26.80 | 0.04% | 13,302 |
| Aug 19, 2025 | 27.23 | 27.52 | 25.40 | 26.79 | 26.79 | -2.08% | 16,204 |
| Aug 18, 2025 | 27.12 | 28.67 | 27.00 | 27.36 | 27.36 | -0.40% | 24,292 |
| Aug 15, 2025 | 29.68 | 30.00 | 27.08 | 27.47 | 27.47 | -7.51% | 19,343 |
| Aug 14, 2025 | 29.57 | 31.16 | 28.32 | 29.70 | 29.70 | 0.34% | 29,649 |
| Aug 13, 2025 | 29.98 | 31.61 | 29.00 | 29.60 | 29.60 | 1.02% | 47,841 |
| Aug 12, 2025 | 28.49 | 29.86 | 27.34 | 29.30 | 29.30 | 1.56% | 14,217 |
| Aug 11, 2025 | 28.99 | 29.00 | 22.53 | 28.85 | 28.85 | 0.84% | 47,886 |
| Aug 8, 2025 | 28.61 | 29.52 | 27.39 | 28.61 | 28.61 | -0.10% | 14,681 |
| Aug 7, 2025 | 27.00 | 29.00 | 27.00 | 28.64 | 28.64 | 6.83% | 20,670 |
| Aug 6, 2025 | 27.24 | 27.50 | 26.75 | 26.81 | 26.81 | -0.04% | 15,320 |
| Aug 5, 2025 | 27.95 | 27.95 | 25.87 | 26.82 | 26.82 | -0.78% | 20,471 |
| Aug 4, 2025 | 27.84 | 27.84 | 26.71 | 27.03 | 27.03 | 0.30% | 17,400 |
| Aug 1, 2025 | 26.19 | 27.28 | 26.19 | 26.95 | 26.95 | -0.85% | 19,770 |
| Jul 31, 2025 | 25.59 | 27.22 | 25.34 | 27.18 | 27.18 | 3.11% | 19,882 |
| Jul 30, 2025 | 24.76 | 28.00 | 24.75 | 26.36 | 26.36 | 5.95% | 33,354 |
| Jul 29, 2025 | 25.27 | 25.27 | 24.61 | 24.88 | 24.88 | 0.24% | 13,112 |
| Jul 28, 2025 | 25.71 | 25.71 | 24.82 | 24.82 | 24.82 | -3.31% | 16,750 |
| Jul 25, 2025 | 25.06 | 25.95 | 25.06 | 25.67 | 25.67 | 1.54% | 14,581 |
| Jul 24, 2025 | 23.94 | 25.48 | 23.94 | 25.28 | 25.28 | 1.98% | 15,980 |
| Jul 23, 2025 | 24.85 | 25.28 | 24.50 | 24.79 | 24.79 | -1.39% | 15,385 |
| Jul 22, 2025 | 23.44 | 25.39 | 23.25 | 25.14 | 25.14 | 6.03% | 23,808 |
| Jul 21, 2025 | 23.03 | 23.71 | 22.98 | 23.71 | 23.71 | 3.45% | 23,806 |
| Jul 18, 2025 | 23.45 | 23.85 | 22.61 | 22.92 | 22.92 | -0.78% | 27,350 |
| Jul 17, 2025 | 22.85 | 23.62 | 22.85 | 23.10 | 23.10 | - | 21,074 |
| Jul 16, 2025 | 22.98 | 23.50 | 22.76 | 23.10 | 23.10 | 0.61% | 22,513 |
| Jul 15, 2025 | 24.78 | 24.99 | 22.79 | 22.96 | 22.96 | -6.29% | 43,262 |
| Jul 14, 2025 | 24.73 | 25.00 | 23.96 | 24.50 | 24.50 | 0.16% | 60,345 |
| Jul 11, 2025 | 24.46 | 25.00 | 23.92 | 24.46 | 24.46 | -2.16% | 28,701 |
| Jul 10, 2025 | 25.00 | 25.76 | 24.48 | 25.00 | 25.00 | -0.79% | 65,789 |
| Jul 9, 2025 | 25.03 | 25.44 | 24.80 | 25.20 | 25.20 | 0.68% | 59,526 |
| Jul 8, 2025 | 24.35 | 26.25 | 24.35 | 25.03 | 25.03 | 2.96% | 48,243 |
| Jul 7, 2025 | 25.40 | 25.40 | 23.76 | 24.31 | 24.31 | -4.44% | 14,859 |
| Jul 3, 2025 | 24.65 | 26.10 | 24.65 | 25.44 | 25.44 | 1.39% | 21,855 |
| Jul 2, 2025 | 25.32 | 26.06 | 24.83 | 25.09 | 25.09 | -0.91% | 23,049 |
| Jul 1, 2025 | 26.38 | 26.47 | 25.29 | 25.32 | 25.32 | -4.52% | 25,429 |
| Jun 30, 2025 | 27.50 | 27.95 | 26.32 | 26.52 | 26.52 | -5.35% | 38,713 |
| Jun 27, 2025 | 24.76 | 28.02 | 24.75 | 28.02 | 28.02 | 13.44% | 298,082 |
| Jun 26, 2025 | 24.50 | 26.02 | 23.60 | 24.70 | 24.70 | 1.81% | 30,062 |
| Jun 25, 2025 | 25.42 | 25.86 | 23.91 | 24.26 | 24.26 | -3.04% | 49,363 |
| Jun 24, 2025 | 25.15 | 26.00 | 25.02 | 25.02 | 25.02 | 1.67% | 43,642 |
| Jun 23, 2025 | 25.28 | 26.73 | 24.61 | 24.61 | 24.61 | -2.57% | 37,044 |
| Jun 20, 2025 | 25.28 | 25.81 | 24.34 | 25.26 | 25.26 | 1.04% | 40,083 |
| Jun 18, 2025 | 24.05 | 25.83 | 24.00 | 25.00 | 25.00 | 6.79% | 50,315 |
| Jun 17, 2025 | 25.71 | 25.73 | 23.41 | 23.41 | 23.41 | -8.20% | 30,498 |