Register for real-time alerts, custom portfolio, and market movers
KLXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.7733 | -0.28 | -1.09% | 25.78 | 25.78 | 25.7733 | 106 |
| Jun 06 2024 | 26.0581 | 0.01 | 0.04% | 26.0581 | 26.0581 | 26.0581 | 1 |
| Jun 05 2024 | 26.0489 | 0.23 | 0.89% | 26.03 | 26.0489 | 25.87 | 474 |
| Jun 04 2024 | 25.8193 | 0.01 | 0.04% | 25.75 | 25.8193 | 25.75 | 9 |
| Jun 03 2024 | 25.809 | 0.06 | 0.25% | 25.84 | 25.84 | 25.79 | 43 |
| May 31 2024 | 25.7448 | 0.24 | 0.96% | 25.7448 | 25.7448 | 25.7448 | 1 |
| May 30 2024 | 25.5002 | 0.24 | 0.94% | 25.5002 | 25.5002 | 25.5002 | 12 |
| May 29 2024 | 25.2633 | -0.39 | -1.53% | 25.36 | 25.36 | 25.2633 | 8 |
| May 28 2024 | 25.6565 | 0.01 | 0.04% | 25.66 | 25.66 | 25.6565 | 43 |
| May 24 2024 | 25.6452 | 0.42 | 1.68% | 25.6801 | 25.6801 | 25.6452 | 103 |
| May 23 2024 | 25.2203 | -0.03 | -0.12% | 25.16 | 25.2203 | 25.16 | 128 |
| May 22 2024 | 25.2509 | -0.49 | -1.90% | 25.48 | 25.48 | 25.2509 | 4 |
| May 21 2024 | 25.7411 | -0.14 | -0.55% | 25.68 | 25.7411 | 25.68 | 23 |
| May 20 2024 | 25.8839 | -0.11 | -0.44% | 26.01 | 26.01 | 25.8839 | 23 |
| May 17 2024 | 25.998 | 0.05 | 0.21% | 25.998 | 25.998 | 25.998 | 118 |
| May 16 2024 | 25.9446 | -0.05 | -0.20% | 25.98 | 25.98 | 25.9446 | 33 |
| May 15 2024 | 25.9954 | 0.11 | 0.41% | 25.82 | 25.9954 | 25.82 | 2,254 |
| May 14 2024 | 25.89 | 0.33 | 1.29% | 25.89 | 25.89 | 25.89 | 2 |
| May 13 2024 | 25.56 | 0.06 | 0.24% | 25.55 | 25.56 | 25.55 | 369 |
| May 10 2024 | 25.50 | -0.09 | -0.36% | 25.55 | 25.55 | 25.50 | 907 |
| May 09 2024 | 25.5931 | 0.36 | 1.44% | 25.5931 | 25.5931 | 25.5931 | 2 |
| May 08 2024 | 25.23 | -0.16 | -0.62% | 25.19 | 25.2306 | 25.19 | 991 |
| May 07 2024 | 25.3879 | 0.11 | 0.43% | 25.29 | 25.3879 | 25.29 | 122 |
| May 06 2024 | 25.28 | 0.01 | 0.04% | 25.24 | 25.28 | 25.24 | 859 |
| May 03 2024 | 25.27 | 0.26 | 1.04% | 25.35 | 25.35 | 25.27 | 413 |
| May 02 2024 | 25.01 | 0.50 | 2.04% | 24.87 | 25.02 | 24.86 | 1,261 |
| May 01 2024 | 24.51 | -0.28 | -1.13% | 24.71 | 24.79 | 24.51 | 705 |
| Apr 30 2024 | 24.79 | -0.51 | -2.02% | 25.07 | 25.07 | 24.79 | 1,089 |
| Apr 29 2024 | 25.30 | 0.08 | 0.32% | 25.19 | 25.30 | 25.19 | 374 |
| Apr 26 2024 | 25.22 | 0.17 | 0.68% | 25.04 | 25.22 | 25.04 | 739 |
| Apr 25 2024 | 25.05 | -0.40 | -1.55% | 24.87 | 25.05 | 24.87 | 407 |
| Apr 24 2024 | 25.4452 | 0.07 | 0.26% | 25.44 | 25.4452 | 25.44 | 262 |
| Apr 23 2024 | 25.38 | 0.10 | 0.40% | 25.35 | 25.48 | 25.35 | 740 |
| Apr 22 2024 | 25.28 | 0.22 | 0.88% | 25.10 | 25.28 | 25.10 | 708 |
| Apr 19 2024 | 25.06 | 0.00 | 0.01% | 25.13 | 25.15 | 25.06 | 905 |
| Apr 18 2024 | 25.0571 | 0.02 | 0.07% | 24.97 | 25.0571 | 24.97 | 474 |
| Apr 17 2024 | 25.04 | 0.12 | 0.49% | 25.28 | 25.28 | 25.04 | 933 |
| Apr 16 2024 | 24.9181 | -0.01 | -0.04% | 24.78 | 24.9181 | 24.78 | 283 |
| Apr 15 2024 | 24.9281 | -0.03 | -0.12% | 24.9281 | 24.9281 | 24.9281 | 2 |
| Apr 12 2024 | 24.9574 | -0.73 | -2.85% | 25.11 | 25.11 | 24.9574 | 53 |
| Apr 11 2024 | 25.6899 | 0.04 | 0.17% | 25.63 | 25.6899 | 25.63 | 30 |
| Apr 10 2024 | 25.6467 | -0.46 | -1.77% | 25.64 | 25.6467 | 25.64 | 65 |
| Apr 09 2024 | 26.11 | -0.04 | -0.13% | 26.17 | 26.17 | 26.11 | 3 |
| Apr 08 2024 | 26.145 | 0.07 | 0.28% | 26.20 | 26.20 | 26.12 | 81 |
| Apr 05 2024 | 26.0725 | -0.04 | -0.15% | 26.04 | 26.0801 | 25.84 | 909 |
| Apr 04 2024 | 26.1117 | -0.33 | -1.25% | 26.1117 | 26.1117 | 26.1117 | 0 |
| Apr 03 2024 | 26.4419 | 0.00 | 0.01% | 26.4419 | 26.4419 | 26.4419 | 50 |
| Apr 02 2024 | 26.4383 | -0.38 | -1.41% | 26.51 | 26.51 | 26.415 | 643 |
| Apr 01 2024 | 26.8154 | 0.02 | 0.09% | 26.86 | 26.86 | 26.81 | 402 |
| Mar 28 2024 | 26.792 | 0.08 | 0.31% | 26.792 | 26.792 | 26.792 | 36 |
| Mar 27 2024 | 26.71 | 0.36 | 1.35% | 26.49 | 26.71 | 26.49 | 62 |
| Mar 26 2024 | 26.3546 | 0.08 | 0.31% | 26.38 | 26.38 | 26.3546 | 67 |
| Mar 25 2024 | 26.2743 | -0.04 | -0.16% | 26.36 | 26.36 | 26.2743 | 24 |
| Mar 22 2024 | 26.3157 | -0.36 | -1.37% | 26.28 | 26.3157 | 26.28 | 11 |
| Mar 21 2024 | 26.6805 | -0.21 | -0.78% | 26.6805 | 26.6805 | 26.6805 | 85 |
| Mar 20 2024 | 26.8909 | 0.27 | 1.00% | 26.55 | 26.8909 | 26.55 | 29 |
| Mar 19 2024 | 26.6234 | -0.26 | -0.95% | 26.81 | 26.83 | 26.6234 | 816 |
| Mar 18 2024 | 26.879 | -0.28 | -1.04% | 27.09 | 27.09 | 26.879 | 176 |
| Mar 15 2024 | 27.1602 | -0.21 | -0.77% | 27.28 | 27.28 | 27.1602 | 1,161 |
| Mar 14 2024 | 27.37 | -0.17 | -0.60% | 27.675 | 27.675 | 27.30 | 798 |
| Mar 13 2024 | 27.5352 | 0.16 | 0.57% | 27.5352 | 27.5352 | 27.5352 | 11 |
| Mar 12 2024 | 27.3792 | 0.21 | 0.77% | 27.12 | 27.3792 | 27.12 | 168 |
| Mar 11 2024 | 27.17 | 0.16 | 0.59% | 26.98 | 27.17 | 26.98 | 1,601 |
