Register for streaming realtime charts, analysis tools, and prices.
KAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 335.41 | 2.43 | 0.73% | 336.64 | 337.93 | 332.72 | 81,217 |
| Sep 20 2024 | 332.98 | -8.69 | -2.54% | 342.34 | 342.35 | 332.42 | 217,251 |
| Sep 19 2024 | 341.67 | 20.65 | 6.43% | 330.48 | 342.32 | 327.49 | 71,586 |
| Sep 18 2024 | 321.02 | -12.63 | -3.79% | 331.51 | 332.90 | 319.01 | 108,156 |
| Sep 17 2024 | 333.65 | 7.80 | 2.39% | 330.16 | 335.02 | 327.595 | 77,124 |
| Sep 16 2024 | 325.85 | 2.26 | 0.70% | 323.59 | 325.87 | 319.62 | 80,171 |
| Sep 13 2024 | 323.59 | 9.69 | 3.09% | 318.80 | 327.505 | 314.40 | 44,203 |
| Sep 12 2024 | 313.90 | 5.29 | 1.71% | 311.97 | 314.59 | 307.19 | 54,708 |
| Sep 11 2024 | 308.61 | 0.61 | 0.20% | 306.58 | 309.07 | 298.755 | 76,976 |
| Sep 10 2024 | 308.00 | 4.83 | 1.59% | 305.66 | 308.00 | 303.40 | 53,410 |
| Sep 09 2024 | 303.17 | 2.06 | 0.68% | 301.34 | 306.30 | 301.165 | 87,458 |
| Sep 06 2024 | 301.11 | -1.87 | -0.62% | 304.52 | 305.61 | 297.07 | 68,324 |
| Sep 05 2024 | 302.98 | -4.94 | -1.60% | 307.57 | 309.82 | 301.09 | 72,765 |
| Sep 04 2024 | 307.92 | 4.54 | 1.50% | 303.13 | 308.00 | 301.00 | 52,095 |
| Sep 03 2024 | 303.38 | -17.75 | -5.53% | 318.27 | 319.99 | 301.61 | 48,602 |
| Aug 30 2024 | 321.13 | 1.00 | 0.31% | 319.34 | 322.94 | 314.05 | 60,627 |
| Aug 29 2024 | 320.13 | 1.53 | 0.48% | 322.20 | 323.40 | 318.2644 | 38,718 |
| Aug 28 2024 | 318.60 | -0.05 | -0.02% | 318.36 | 320.10 | 316.34 | 44,920 |
| Aug 27 2024 | 318.65 | -2.03 | -0.63% | 318.91 | 320.38 | 315.655 | 30,966 |
| Aug 26 2024 | 320.68 | 0.43 | 0.13% | 323.66 | 324.55 | 320.02 | 37,490 |
| Aug 23 2024 | 320.25 | 10.09 | 3.25% | 313.53 | 323.75 | 310.36 | 46,451 |
| Aug 22 2024 | 310.16 | -2.75 | -0.88% | 312.73 | 312.73 | 307.57 | 38,023 |
| Aug 21 2024 | 312.91 | 7.60 | 2.49% | 309.48 | 313.44 | 306.54 | 31,968 |
| Aug 20 2024 | 305.31 | -2.04 | -0.66% | 307.24 | 310.98 | 305.23 | 50,770 |
| Aug 19 2024 | 307.35 | -2.35 | -0.76% | 309.27 | 313.28 | 305.475 | 49,095 |
| Aug 16 2024 | 309.70 | 0.00 | 0.00% | 309.30 | 312.31 | 305.80 | 59,530 |
| Aug 15 2024 | 309.70 | 1.28 | 0.42% | 318.32 | 318.77 | 309.00 | 73,115 |
| Aug 14 2024 | 308.42 | 7.39 | 2.45% | 302.93 | 308.44 | 300.00 | 121,045 |
| Aug 13 2024 | 301.03 | 10.73 | 3.70% | 293.54 | 302.16 | 288.93 | 64,911 |
| Aug 12 2024 | 290.30 | -4.36 | -1.48% | 294.64 | 294.77 | 288.99 | 71,181 |
| Aug 09 2024 | 294.66 | -5.57 | -1.86% | 299.86 | 300.60 | 294.035 | 57,903 |
| Aug 08 2024 | 300.23 | 3.97 | 1.34% | 299.97 | 301.25 | 297.68 | 71,917 |
| Aug 07 2024 | 296.26 | -7.04 | -2.32% | 308.28 | 309.39 | 296.26 | 45,694 |
| Aug 06 2024 | 303.30 | 1.28 | 0.42% | 303.09 | 309.72 | 302.28 | 52,434 |
| Aug 05 2024 | 302.02 | -7.55 | -2.44% | 295.40 | 302.945 | 292.57 | 125,290 |
| Aug 02 2024 | 309.57 | -15.20 | -4.68% | 312.00 | 314.00 | 301.86 | 102,966 |
| Aug 01 2024 | 324.77 | -26.72 | -7.60% | 348.72 | 348.72 | 321.59 | 101,114 |
| Jul 31 2024 | 351.49 | -5.15 | -1.44% | 366.01 | 366.01 | 340.15 | 176,079 |
| Jul 30 2024 | 356.64 | 3.12 | 0.88% | 354.84 | 359.85 | 351.98 | 91,789 |
| Jul 29 2024 | 353.52 | -2.31 | -0.65% | 354.16 | 359.55 | 351.52 | 67,696 |
| Jul 26 2024 | 355.83 | 9.75 | 2.82% | 351.11 | 356.36 | 351.11 | 63,136 |
| Jul 25 2024 | 346.08 | 10.72 | 3.20% | 338.39 | 354.04 | 336.46 | 63,521 |
| Jul 24 2024 | 335.36 | -12.72 | -3.65% | 344.39 | 349.645 | 335.035 | 57,116 |
| Jul 23 2024 | 348.08 | 5.52 | 1.61% | 342.52 | 350.27 | 342.41 | 62,905 |
| Jul 22 2024 | 342.56 | 10.72 | 3.23% | 334.82 | 343.32 | 329.98 | 65,885 |
| Jul 19 2024 | 331.84 | -1.68 | -0.50% | 333.63 | 336.00 | 330.44 | 52,536 |
| Jul 18 2024 | 333.52 | -5.94 | -1.75% | 336.17 | 342.86 | 333.07 | 52,191 |
| Jul 17 2024 | 339.46 | -1.82 | -0.53% | 337.71 | 343.395 | 336.52 | 115,654 |
| Jul 16 2024 | 341.28 | 12.08 | 3.67% | 332.00 | 342.367 | 329.33 | 90,833 |
| Jul 15 2024 | 329.20 | 4.80 | 1.48% | 325.43 | 337.44 | 325.43 | 100,523 |
| Jul 12 2024 | 324.40 | 7.97 | 2.52% | 319.79 | 325.18 | 318.14 | 91,860 |
| Jul 11 2024 | 316.43 | 9.87 | 3.22% | 312.37 | 319.555 | 312.22 | 69,920 |
| Jul 10 2024 | 306.56 | 4.97 | 1.65% | 302.52 | 307.2899 | 301.675 | 43,823 |
| Jul 09 2024 | 301.59 | 1.91 | 0.64% | 299.55 | 303.03 | 298.25 | 64,807 |
| Jul 08 2024 | 299.68 | 2.87 | 0.97% | 298.85 | 301.99 | 297.29 | 34,329 |
| Jul 05 2024 | 296.81 | 0.88 | 0.30% | 295.07 | 296.81 | 292.32 | 31,860 |
| Jul 03 2024 | 295.93 | 3.20 | 1.09% | 294.13 | 296.79 | 292.12 | 28,931 |
| Jul 02 2024 | 292.73 | 2.39 | 0.82% | 295.39 | 295.65 | 290.45 | 78,505 |
| Jul 01 2024 | 290.34 | -2.62 | -0.89% | 295.17 | 295.17 | 286.90 | 105,432 |
| Jun 28 2024 | 292.96 | 0.00 | 0.00% | 292.96 | 292.96 | 292.96 | 0 |
| Jun 27 2024 | 292.96 | 6.58 | 2.30% | 288.61 | 294.96 | 285.65 | 191,788 |
| Jun 26 2024 | 286.38 | 2.48 | 0.87% | 279.64 | 286.96 | 279.64 | 54,401 |
