Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KRXTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 177.30 | -0.51 | -0.29% | 177.47 | 177.47 | 176.28 | 0 |
| Jun 20 2024 | 177.81 | -0.01 | 0.00% | 176.84 | 178.22 | 176.77 | 0 |
| Jun 18 2024 | 177.82 | 0.52 | 0.29% | 176.79 | 179.03 | 176.77 | 0 |
| Jun 17 2024 | 177.30 | 2.96 | 1.70% | 173.95 | 177.30 | 173.52 | 0 |
| Jun 14 2024 | 174.34 | -2.16 | -1.22% | 174.27 | 175.02 | 173.44 | 0 |
| Jun 13 2024 | 176.50 | -2.74 | -1.53% | 178.65 | 178.67 | 175.34 | 0 |
| Jun 12 2024 | 179.24 | 4.17 | 2.38% | 180.30 | 182.62 | 177.70 | 0 |
| Jun 11 2024 | 175.07 | -0.73 | -0.42% | 174.41 | 175.85 | 173.58 | 0 |
| Jun 10 2024 | 175.81 | -3.36 | -1.87% | 176.85 | 177.01 | 174.96 | 0 |
| Jun 07 2024 | 179.16 | -0.51 | -0.28% | 177.77 | 179.40 | 177.77 | 0 |
| Jun 06 2024 | 179.67 | 0.62 | 0.35% | 178.87 | 180.10 | 178.01 | 0 |
| Jun 05 2024 | 179.05 | 0.52 | 0.29% | 179.90 | 179.90 | 178.23 | 0 |
| Jun 04 2024 | 178.53 | -2.70 | -1.49% | 179.15 | 180.45 | 178.32 | 0 |
| Jun 03 2024 | 181.23 | -3.37 | -1.82% | 186.71 | 186.73 | 180.81 | 0 |
| May 31 2024 | 184.60 | 2.31 | 1.27% | 183.29 | 184.75 | 183.14 | 0 |
| May 30 2024 | 182.29 | 3.40 | 1.90% | 181.21 | 182.84 | 180.40 | 0 |
| May 29 2024 | 178.89 | -3.90 | -2.13% | 179.31 | 179.34 | 177.69 | 0 |
| May 28 2024 | 182.79 | -1.80 | -0.98% | 185.31 | 185.40 | 182.19 | 0 |
| May 24 2024 | 184.59 | 1.00 | 0.54% | 184.77 | 184.81 | 183.21 | 0 |
| May 23 2024 | 183.59 | -4.85 | -2.57% | 188.95 | 188.98 | 182.95 | 0 |
| May 22 2024 | 188.44 | -2.36 | -1.24% | 190.19 | 190.75 | 187.74 | 0 |
| May 21 2024 | 190.80 | 0.20 | 0.11% | 190.23 | 191.86 | 190.22 | 0 |
| May 20 2024 | 190.60 | -2.83 | -1.46% | 193.33 | 193.48 | 190.55 | 0 |
| May 17 2024 | 193.42 | 1.17 | 0.61% | 192.93 | 194.35 | 192.69 | 0 |
| May 16 2024 | 192.25 | -1.10 | -0.57% | 192.84 | 193.28 | 192.16 | 0 |
| May 15 2024 | 193.36 | 0.57 | 0.30% | 195.18 | 195.33 | 191.85 | 0 |
| May 14 2024 | 192.79 | 2.37 | 1.24% | 192.68 | 192.90 | 191.31 | 0 |
| May 13 2024 | 190.42 | -0.86 | -0.45% | 192.49 | 192.54 | 190.41 | 0 |
| May 10 2024 | 191.28 | 0.12 | 0.06% | 191.48 | 191.50 | 189.47 | 0 |
| May 09 2024 | 191.16 | 0.84 | 0.44% | 190.51 | 191.31 | 189.88 | 0 |
| May 08 2024 | 190.32 | 0.97 | 0.51% | 187.55 | 190.43 | 187.35 | 0 |
| May 07 2024 | 189.35 | -0.67 | -0.35% | 190.72 | 191.68 | 189.33 | 0 |
| May 06 2024 | 190.01 | 1.29 | 0.69% | 190.03 | 190.99 | 189.35 | 0 |
| May 03 2024 | 188.72 | 2.08 | 1.12% | 189.61 | 190.24 | 188.10 | 0 |
| May 02 2024 | 186.63 | 3.06 | 1.67% | 185.43 | 186.73 | 184.30 | 0 |
| May 01 2024 | 183.58 | 4.21 | 2.35% | 180.82 | 186.99 | 180.82 | 0 |
| Apr 30 2024 | 179.37 | -2.85 | -1.56% | 180.91 | 181.89 | 179.28 | 0 |
| Apr 29 2024 | 182.22 | -1.72 | -0.93% | 184.47 | 184.89 | 182.18 | 0 |
| Apr 26 2024 | 183.93 | -0.99 | -0.53% | 184.87 | 186.55 | 183.87 | 0 |
| Apr 25 2024 | 184.92 | -2.46 | -1.31% | 185.66 | 185.83 | 182.48 | 0 |
| Apr 24 2024 | 187.38 | 1.53 | 0.83% | 183.87 | 187.66 | 183.68 | 0 |
| Apr 23 2024 | 185.85 | 1.73 | 0.94% | 183.57 | 186.92 | 182.96 | 0 |
| Apr 22 2024 | 184.11 | 2.82 | 1.55% | 181.45 | 185.07 | 180.63 | 0 |
| Apr 19 2024 | 181.29 | 5.19 | 2.94% | 175.44 | 181.34 | 175.25 | 0 |
| Apr 18 2024 | 176.11 | 1.13 | 0.64% | 175.24 | 177.06 | 174.64 | 0 |
| Apr 17 2024 | 174.98 | 0.28 | 0.16% | 176.67 | 177.37 | 174.92 | 0 |
| Apr 16 2024 | 174.70 | -2.41 | -1.36% | 175.63 | 175.78 | 173.98 | 0 |
| Apr 15 2024 | 177.11 | -0.67 | -0.38% | 178.71 | 179.98 | 175.67 | 0 |
| Apr 12 2024 | 177.77 | -1.36 | -0.76% | 177.06 | 178.02 | 176.77 | 0 |
| Apr 11 2024 | 179.14 | 0.20 | 0.11% | 179.99 | 180.13 | 176.74 | 0 |
| Apr 10 2024 | 178.93 | -9.44 | -5.01% | 183.48 | 183.48 | 177.52 | 0 |
| Apr 09 2024 | 188.37 | 1.53 | 0.82% | 187.39 | 188.67 | 186.95 | 0 |
| Apr 08 2024 | 186.84 | 2.83 | 1.54% | 184.90 | 187.38 | 184.64 | 0 |
| Apr 05 2024 | 184.01 | 0.33 | 0.18% | 182.71 | 184.66 | 182.66 | 0 |
| Apr 04 2024 | 183.68 | 0.11 | 0.06% | 186.40 | 187.52 | 183.29 | 0 |
| Apr 03 2024 | 183.57 | -0.49 | -0.27% | 183.04 | 184.79 | 182.99 | 0 |
| Apr 02 2024 | 184.06 | -3.57 | -1.90% | 185.45 | 185.70 | 183.34 | 0 |
| Apr 01 2024 | 187.63 | -3.91 | -2.04% | 191.83 | 191.84 | 187.41 | 0 |
| Mar 28 2024 | 191.54 | 0.88 | 0.46% | 190.49 | 192.31 | 190.04 | 0 |
| Mar 27 2024 | 190.66 | 7.12 | 3.88% | 184.48 | 190.70 | 184.46 | 0 |
| Mar 26 2024 | 183.55 | -1.10 | -0.60% | 185.98 | 186.08 | 183.36 | 0 |
| Mar 25 2024 | 184.65 | 0.42 | 0.23% | 184.73 | 186.12 | 184.29 | 0 |
