KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.17	28.45	28.09	28.20	28.20	0.18%	33,166
Sep 25, 2025	28.07	28.16	28.07	28.15	28.15	0.03%	36,449
Sep 24, 2025	28.14	28.17	28.10	28.14	28.14	0.04%	9,911
Sep 23, 2025	28.18	28.19	28.13	28.13	28.13	-0.13%	5,592
Sep 22, 2025	28.12	28.17	28.10	28.16	28.16	0.10%	12,120
Sep 19, 2025	28.06	28.14	28.06	28.13	28.13	0.16%	38,441
Sep 18, 2025	28.12	28.12	28.06	28.09	28.09	0.16%	41,051
Sep 17, 2025	28.31	28.31	28.00	28.05	28.05	0.06%	3,910
Sep 16, 2025	28.04	28.06	28.00	28.03	28.03	-0.04%	8,295
Sep 15, 2025	28.06	28.08	27.95	28.04	28.04	-0.07%	7,218
Sep 12, 2025	28.02	28.14	28.00	28.06	28.06	0.14%	14,734
Sep 11, 2025	27.94	28.03	27.75	28.02	28.02	0.37%	11,084
Sep 10, 2025	27.92	27.99	27.89	27.92	27.92	0.03%	9,459
Sep 9, 2025	27.89	27.91	27.81	27.91	27.91	0.16%	62,633
Sep 8, 2025	27.85	27.89	27.84	27.86	27.86	0.14%	3,203
Sep 5, 2025	27.86	27.88	27.73	27.83	27.83	-0.09%	8,770
Sep 4, 2025	27.73	27.85	27.69	27.85	27.85	0.56%	19,032
Sep 3, 2025	27.69	27.72	27.60	27.70	27.70	0.58%	7,671
Sep 2, 2025	27.48	27.54	27.40	27.54	27.54	-0.19%	18,510
Aug 29, 2025	27.61	27.61	27.55	27.59	27.59	-0.19%	12,452
Aug 28, 2025	27.60	27.65	27.58	27.64	27.64	0.09%	4,124
Aug 27, 2025	27.58	27.62	27.54	27.62	27.62	0.24%	53,027
Aug 26, 2025	27.56	27.58	27.50	27.55	27.55	0.02%	5,775
Aug 25, 2025	27.56	27.58	27.53	27.55	27.55	-0.07%	6,191
Aug 22, 2025	27.47	27.58	27.27	27.57	27.57	0.82%	8,227
Aug 21, 2025	27.42	27.42	27.34	27.34	27.34	-0.26%	10,684
Aug 20, 2025	27.42	27.43	27.28	27.41	27.41	-0.14%	44,373
Aug 19, 2025	27.48	27.52	27.40	27.45	27.45	-0.12%	11,743
Aug 18, 2025	27.57	27.57	27.42	27.48	27.48	0.19%	27,394
Aug 15, 2025	27.45	27.49	27.42	27.43	27.43	-0.28%	31,004
Aug 14, 2025	27.47	27.51	27.43	27.51	27.51	0.07%	18,153
Aug 13, 2025	27.43	27.49	27.41	27.49	27.49	0.24%	14,807
Aug 12, 2025	27.38	27.47	27.33	27.42	27.42	0.56%	369,870
Aug 11, 2025	27.30	27.35	27.27	27.27	27.27	-0.07%	9,708
Aug 8, 2025	27.29	27.32	27.25	27.29	27.29	0.46%	7,595
Aug 7, 2025	27.23	27.32	27.12	27.16	27.16	-0.04%	9,478
Aug 6, 2025	27.14	27.20	27.04	27.17	27.17	0.46%	5,553
Aug 5, 2025	27.12	27.22	26.84	27.05	27.05	-0.23%	2,347
Aug 4, 2025	27.08	27.11	26.76	27.11	27.11	1.16%	8,605
Aug 1, 2025	26.84	26.92	26.76	26.80	26.80	-0.86%	33,345
Jul 31, 2025	27.13	27.14	27.03	27.03	27.03	0.01%	5,641
Jul 30, 2025	27.07	27.10	27.03	27.03	27.03	-0.20%	11,455
Jul 29, 2025	27.09	27.11	27.06	27.08	27.08	0.01%	6,743
Jul 28, 2025	27.06	27.11	27.06	27.08	27.08	0.09%	4,157
Jul 25, 2025	27.02	27.07	27.02	27.06	27.06	0.09%	3,747
Jul 24, 2025	26.97	27.06	26.88	27.03	27.03	0.09%	4,392
Jul 23, 2025	26.96	27.01	26.93	27.01	27.01	0.43%	3,567
Jul 22, 2025	26.89	26.92	26.87	26.89	26.89	0.07%	52,020
Jul 21, 2025	26.87	26.91	26.86	26.87	26.87	0.15%	4,834
Jul 18, 2025	26.89	26.89	26.75	26.83	26.83	0.06%	3,871