KLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	23.39	23.55	22.25	22.80	22.80	-3.55%	542,453
Nov 19, 2024	23.21	23.79	23.13	23.64	23.64	0.60%	310,582
Nov 18, 2024	23.35	23.86	23.34	23.50	23.50	0.60%	255,546
Nov 15, 2024	24.20	24.47	23.32	23.36	23.36	-4.77%	399,500
Nov 14, 2024	25.47	26.32	24.53	24.53	24.53	-4.29%	289,530
Nov 13, 2024	27.40	27.55	25.63	25.63	25.63	-6.70%	258,801
Nov 12, 2024	27.46	27.93	27.22	27.47	27.47	0.70%	192,062
Nov 11, 2024	27.65	27.79	26.30	27.28	27.28	-2.05%	271,504
Nov 8, 2024	28.19	28.41	27.65	27.85	27.85	-1.94%	172,139
Nov 7, 2024	27.83	28.83	27.33	28.40	28.40	2.12%	158,286
Nov 6, 2024	27.55	28.33	26.93	27.81	27.81	3.08%	511,894
Nov 5, 2024	28.54	29.08	26.57	26.98	26.98	-5.57%	696,652
Nov 4, 2024	28.74	29.48	28.30	28.57	28.57	0.88%	278,206
Nov 1, 2024	28.99	29.08	28.32	28.32	28.32	-2.88%	271,185
Oct 31, 2024	28.40	29.89	28.40	29.16	29.16	-0.85%	262,943
Oct 30, 2024	28.59	29.61	28.32	29.41	29.41	3.59%	157,705
Oct 29, 2024	28.11	28.70	28.11	28.39	28.39	1.07%	310,674
Oct 28, 2024	28.70	28.70	27.98	28.09	28.09	-0.95%	229,502
Oct 25, 2024	28.30	29.11	28.03	28.36	28.36	-0.35%	163,655
Oct 24, 2024	29.38	29.38	28.14	28.46	28.46	-2.00%	177,049
Oct 23, 2024	27.78	29.21	27.63	29.04	29.04	2.58%	275,443
Oct 22, 2024	28.09	28.42	27.74	28.31	28.31	0.78%	339,212
Oct 21, 2024	28.10	28.55	27.88	28.09	28.09	-0.92%	431,583
Oct 18, 2024	28.00	28.53	28.00	28.35	28.35	0.28%	304,835
Oct 17, 2024	28.51	28.65	27.96	28.27	28.27	-0.28%	239,702
Oct 16, 2024	28.05	28.66	27.70	28.35	28.35	0.25%	960,812
Oct 15, 2024	28.81	29.40	28.18	28.28	28.28	-2.01%	3,306,754
Oct 14, 2024	28.64	29.00	27.55	28.86	28.86	1.55%	1,302,439
Oct 11, 2024	27.37	28.96	27.14	28.42	28.42	1.36%	971,269
Oct 10, 2024	26.08	28.39	24.60	28.04	28.04	7.31%	3,222,622