Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
10.73
-0.11 (-1.01%)
At close: Aug 1, 2025, 4:00 PM
10.85
+0.12 (1.12%)
Pre-market: Aug 4, 2025, 4:58 AM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.48 | 10.88 | 10.33 | 10.73 | 10.73 | -1.01% | 6,755,740 |
| Jul 31, 2025 | 11.16 | 11.34 | 10.65 | 10.84 | 10.84 | -4.66% | 8,161,086 |
| Jul 30, 2025 | 11.60 | 11.89 | 11.20 | 11.37 | 11.37 | -2.74% | 8,299,276 |
| Jul 29, 2025 | 12.66 | 12.86 | 11.67 | 11.69 | 11.69 | -8.89% | 11,906,895 |
| Jul 28, 2025 | 12.81 | 12.90 | 12.12 | 12.83 | 12.83 | 0.31% | 10,948,884 |
| Jul 25, 2025 | 13.70 | 13.70 | 12.52 | 12.79 | 12.79 | -6.16% | 16,565,014 |
| Jul 24, 2025 | 12.34 | 14.06 | 12.20 | 13.63 | 13.63 | 10.81% | 31,351,847 |
| Jul 23, 2025 | 14.00 | 14.10 | 11.81 | 12.30 | 12.30 | -14.23% | 44,988,980 |
| Jul 22, 2025 | 19.75 | 21.39 | 12.37 | 14.34 | 14.34 | 37.62% | 209,344,034 |
| Jul 21, 2025 | 9.68 | 10.42 | 9.56 | 10.42 | 10.42 | 8.77% | 9,403,582 |
| Jul 18, 2025 | 9.77 | 9.82 | 9.51 | 9.58 | 9.58 | -0.52% | 5,069,711 |
| Jul 17, 2025 | 9.44 | 9.68 | 9.42 | 9.63 | 9.63 | 2.56% | 3,857,875 |
| Jul 16, 2025 | 9.32 | 9.49 | 9.19 | 9.39 | 9.39 | 1.29% | 4,055,744 |
| Jul 15, 2025 | 9.80 | 9.86 | 9.21 | 9.27 | 9.27 | -4.53% | 6,764,113 |
| Jul 14, 2025 | 9.54 | 9.81 | 9.46 | 9.71 | 9.71 | 1.46% | 6,738,234 |
| Jul 11, 2025 | 9.50 | 9.72 | 9.28 | 9.57 | 9.57 | -0.83% | 6,992,568 |
| Jul 10, 2025 | 9.36 | 10.05 | 9.34 | 9.65 | 9.65 | 3.21% | 10,006,163 |
| Jul 9, 2025 | 9.06 | 9.45 | 9.01 | 9.35 | 9.35 | 2.97% | 6,117,266 |
| Jul 8, 2025 | 9.08 | 9.23 | 8.88 | 9.08 | 9.08 | 0.67% | 7,042,624 |
| Jul 7, 2025 | 9.20 | 9.30 | 8.95 | 9.02 | 9.02 | -2.80% | 6,821,320 |
| Jul 3, 2025 | 9.38 | 9.38 | 9.08 | 9.28 | 9.28 | 0.87% | 4,409,942 |
| Jul 2, 2025 | 9.26 | 9.29 | 8.83 | 9.20 | 9.20 | 0.44% | 6,995,305 |
| Jul 1, 2025 | 8.42 | 9.66 | 8.34 | 9.16 | 9.16 | 8.02% | 13,460,712 |
| Jun 30, 2025 | 8.62 | 8.83 | 8.36 | 8.48 | 8.48 | 0.47% | 5,852,587 |
| Jun 27, 2025 | 8.46 | 8.67 | 8.37 | 8.44 | 8.44 | 1.32% | 21,760,438 |
| Jun 26, 2025 | 8.13 | 8.38 | 7.99 | 8.33 | 8.33 | 2.71% | 5,580,353 |
| Jun 25, 2025 | 8.24 | 8.29 | 8.03 | 8.11 | 8.11 | -1.34% | 6,445,128 |
| Jun 24, 2025 | 8.29 | 8.50 | 8.17 | 8.22 | 8.22 | 1.48% | 5,039,107 |
| Jun 23, 2025 | 8.02 | 8.21 | 7.93 | 8.10 | 8.10 | -1.58% | 7,565,949 |
| Jun 20, 2025 | 8.39 | 8.47 | 8.16 | 8.23 | 8.23 | -1.08% | 7,738,913 |
| Jun 18, 2025 | 8.46 | 8.65 | 8.32 | 8.32 | 8.32 | -1.77% | 5,865,098 |
| Jun 17, 2025 | 8.80 | 8.88 | 8.46 | 8.47 | 8.47 | -5.15% | 5,940,552 |
| Jun 16, 2025 | 8.39 | 8.97 | 8.25 | 8.93 | 8.93 | 9.98% | 7,624,155 |
| Jun 13, 2025 | 8.47 | 8.61 | 8.09 | 8.12 | 8.12 | -6.88% | 7,934,455 |
| Jun 12, 2025 | 8.52 | 8.84 | 8.47 | 8.72 | 8.72 | -0.68% | 6,188,756 |
| Jun 11, 2025 | 9.57 | 9.59 | 8.78 | 8.78 | 8.78 | -6.60% | 9,342,760 |
| Jun 10, 2025 | 9.25 | 9.65 | 9.13 | 9.40 | 9.27 | 4.33% | 9,040,159 |
| Jun 9, 2025 | 9.08 | 9.26 | 8.83 | 9.01 | 8.88 | 2.97% | 7,836,638 |
| Jun 6, 2025 | 8.67 | 8.88 | 8.61 | 8.75 | 8.63 | 2.10% | 7,139,376 |
| Jun 5, 2025 | 8.23 | 8.58 | 8.18 | 8.57 | 8.45 | 5.41% | 7,927,778 |
| Jun 4, 2025 | 8.50 | 8.63 | 8.10 | 8.13 | 8.02 | -2.87% | 9,077,647 |
| Jun 3, 2025 | 8.20 | 8.56 | 8.17 | 8.37 | 8.25 | 2.57% | 8,938,738 |
| Jun 2, 2025 | 8.12 | 8.34 | 7.92 | 8.16 | 8.05 | 0.37% | 9,460,351 |
| May 30, 2025 | 7.95 | 8.51 | 7.82 | 8.13 | 8.02 | 1.12% | 14,925,730 |
| May 29, 2025 | 9.10 | 9.96 | 7.84 | 8.04 | 7.93 | -0.74% | 28,220,582 |
| May 28, 2025 | 8.05 | 8.18 | 7.74 | 8.10 | 7.99 | 2.40% | 12,938,636 |
| May 27, 2025 | 7.67 | 8.10 | 7.61 | 7.91 | 7.80 | 5.75% | 8,013,589 |
| May 23, 2025 | 7.77 | 7.84 | 7.47 | 7.48 | 7.38 | -7.77% | 7,784,276 |
| May 22, 2025 | 7.78 | 8.18 | 7.77 | 8.11 | 8.00 | 3.84% | 6,495,124 |
| May 21, 2025 | 8.00 | 8.23 | 7.72 | 7.81 | 7.70 | -5.90% | 10,707,500 |