KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.80	31.80	31.64	31.76	31.76	-1.34%	15,456
Jun 26, 2025	32.43	32.43	32.19	32.19	31.55	-0.48%	63,927
Jun 25, 2025	32.39	32.39	32.26	32.35	31.70	-0.14%	18,170
Jun 24, 2025	32.36	32.40	32.12	32.39	31.75	1.13%	25,848
Jun 23, 2025	31.75	32.05	31.75	32.03	31.39	1.01%	22,507
Jun 20, 2025	32.06	32.06	31.71	31.71	31.08	-1.12%	14,939
Jun 18, 2025	32.17	32.17	32.00	32.07	31.43	-0.34%	11,099
Jun 17, 2025	32.10	32.28	32.06	32.18	31.54	-0.03%	11,696
Jun 16, 2025	32.04	32.32	32.04	32.19	31.55	0.79%	16,581
Jun 13, 2025	32.03	32.05	31.82	31.94	31.30	-0.44%	7,466
Jun 12, 2025	32.06	32.10	32.02	32.08	31.44	-	8,507
Jun 11, 2025	31.98	32.14	31.98	32.08	31.44	0.31%	10,478
Jun 10, 2025	32.00	32.02	31.87	31.98	31.34	-	5,788
Jun 9, 2025	31.80	32.04	31.80	31.98	31.34	0.45%	29,880
Jun 6, 2025	31.63	31.85	31.63	31.84	31.20	0.17%	33,578
Jun 5, 2025	31.57	31.79	31.57	31.78	31.15	0.99%	21,199
Jun 4, 2025	31.35	31.60	31.35	31.47	30.85	0.99%	21,235
Jun 3, 2025	31.39	31.39	31.08	31.16	30.54	0.16%	21,502
Jun 2, 2025	30.96	31.20	30.92	31.11	30.49	0.48%	52,777
May 30, 2025	31.19	31.19	30.79	30.96	30.35	-0.99%	24,430
May 29, 2025	31.20	31.39	31.20	31.27	30.65	-1.67%	12,764
May 28, 2025	31.93	31.93	31.77	31.80	30.55	-0.06%	35,861
May 27, 2025	31.74	31.87	31.69	31.82	30.57	-0.25%	40,158
May 23, 2025	31.74	31.91	31.74	31.90	30.64	0.50%	10,182
May 22, 2025	31.59	31.83	31.59	31.74	30.49	-0.24%	11,823
May 21, 2025	31.87	31.93	31.80	31.82	30.56	-0.17%	19,451
May 20, 2025	31.92	31.94	31.85	31.87	30.61	-	10,331
May 19, 2025	31.78	31.89	31.75	31.87	30.61	0.14%	16,241
May 16, 2025	31.75	31.90	31.75	31.83	30.57	0.25%	10,321
May 15, 2025	31.71	31.81	31.63	31.75	30.49	-0.33%	9,479
May 14, 2025	31.80	31.88	31.75	31.85	30.60	0.22%	27,049
May 13, 2025	31.74	31.83	31.66	31.78	30.53	0.04%	58,614
May 12, 2025	31.79	31.80	31.60	31.77	30.52	1.40%	27,722
May 9, 2025	31.24	31.41	31.19	31.33	30.10	-0.03%	16,720
May 8, 2025	31.37	31.37	31.12	31.34	30.11	0.74%	38,338
May 7, 2025	31.21	31.24	31.09	31.11	29.88	-0.48%	22,779
May 6, 2025	31.20	31.33	31.20	31.26	30.03	0.35%	13,427
May 5, 2025	31.01	31.24	31.01	31.15	29.92	0.13%	30,030
May 2, 2025	30.95	31.20	30.95	31.11	29.88	1.60%	17,749
May 1, 2025	30.83	30.83	30.60	30.62	29.41	0.13%	13,125
Apr 30, 2025	30.68	30.68	30.45	30.58	29.38	-0.33%	28,890
Apr 29, 2025	30.72	30.72	30.57	30.68	29.47	-1.29%	18,192
Apr 28, 2025	30.93	31.18	30.93	31.08	29.26	0.23%	23,800
Apr 25, 2025	30.99	31.20	30.80	31.01	29.20	-0.10%	49,620
Apr 24, 2025	30.96	31.14	30.63	31.04	29.22	0.71%	62,198
Apr 23, 2025	30.86	31.35	30.82	30.82	29.02	1.18%	17,650
Apr 22, 2025	30.07	30.60	30.07	30.46	28.68	2.84%	70,073
Apr 21, 2025	29.60	29.66	29.34	29.62	27.89	0.20%	27,239
Apr 17, 2025	29.91	30.03	29.56	29.56	27.83	0.14%	11,614
Apr 16, 2025	29.50	29.87	29.37	29.52	27.79	-2.14%	53,837