Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.66	20.66	20.24	20.56	20.56	-0.39%	1,034,228
Dec 4, 2025	20.62	20.66	20.42	20.64	20.64	-0.19%	369,000
Dec 3, 2025	21.06	21.16	20.60	20.68	20.68	-1.52%	1,367,422
Dec 2, 2025	20.82	21.00	20.56	21.00	21.00	1.55%	1,470,847
Dec 1, 2025	21.04	21.48	20.42	20.68	20.68	-1.71%	3,265,539
Nov 28, 2025	21.18	21.18	20.86	21.04	21.04	-0.94%	611,547
Nov 27, 2025	21.46	21.46	21.16	21.24	21.24	-0.28%	1,161,333
Nov 26, 2025	21.10	21.42	21.10	21.30	21.30	0.95%	916,811
Nov 25, 2025	21.06	21.44	21.02	21.10	21.10	0.48%	1,268,813
Nov 24, 2025	20.44	21.06	20.42	21.00	21.00	2.74%	1,413,200
Nov 21, 2025	20.94	20.94	20.36	20.44	20.44	-2.48%	798,644
Nov 20, 2025	21.00	21.20	20.68	20.96	20.96	0.19%	895,642
Nov 19, 2025	21.16	21.26	20.68	20.92	20.92	-0.29%	777,195
Nov 18, 2025	21.32	21.48	20.86	20.98	20.98	-3.23%	1,076,729
Nov 17, 2025	21.68	21.68	21.26	21.68	21.68	1.03%	1,768,804
Nov 14, 2025	20.90	21.62	20.90	21.46	21.46	-0.83%	1,305,500
Nov 13, 2025	21.58	21.66	21.34	21.64	21.64	0.74%	1,651,589
Nov 12, 2025	20.52	21.66	20.52	21.48	21.48	4.37%	3,545,485
Nov 11, 2025	20.36	20.72	20.32	20.58	20.58	1.08%	1,163,372
Nov 10, 2025	20.12	20.42	19.97	20.36	20.36	1.29%	1,379,399
Nov 7, 2025	19.99	20.10	19.80	20.10	20.10	0.50%	751,754
Nov 6, 2025	19.89	20.00	19.82	20.00	20.00	1.42%	829,161
Nov 5, 2025	19.68	19.84	19.24	19.72	19.72	0.20%	1,942,212
Nov 4, 2025	19.71	19.82	19.54	19.68	19.68	0.41%	2,464,510
Nov 3, 2025	19.50	19.65	19.34	19.60	19.60	0.20%	2,122,568
Oct 31, 2025	19.76	19.76	19.50	19.56	19.56	-1.01%	1,334,389
Oct 30, 2025	20.44	20.44	19.51	19.76	19.76	-2.18%	3,438,595
Oct 28, 2025	20.56	20.56	20.02	20.20	20.20	-1.27%	1,339,487
Oct 27, 2025	20.42	20.66	20.28	20.46	20.46	0.20%	981,401
Oct 24, 2025	20.40	20.60	20.20	20.42	20.42	-0.20%	972,889
Oct 23, 2025	20.50	20.50	20.18	20.46	20.46	0.39%	741,850
Oct 22, 2025	20.38	20.54	20.20	20.38	20.38	0.39%	865,450
Oct 21, 2025	20.50	20.70	20.22	20.30	20.30	-0.59%	921,724
Oct 20, 2025	19.97	20.46	19.97	20.42	20.42	2.20%	933,320
Oct 17, 2025	20.20	20.30	19.87	19.98	19.98	-1.48%	1,404,400
Oct 16, 2025	20.78	20.78	20.04	20.28	20.28	-1.27%	1,100,228
Oct 15, 2025	20.18	20.58	20.18	20.54	20.54	0.49%	878,506
Oct 14, 2025	20.76	20.76	20.34	20.44	20.44	-0.49%	893,980
Oct 13, 2025	20.32	20.98	20.00	20.54	20.54	-2.47%	1,628,538
Oct 10, 2025	20.84	21.08	20.64	21.06	21.06	1.06%	1,059,500
Oct 9, 2025	20.50	20.94	20.44	20.84	20.84	2.86%	1,568,082
Oct 8, 2025	20.90	20.98	20.06	20.26	20.26	-0.49%	1,185,180
Oct 6, 2025	20.80	20.80	20.32	20.36	20.36	-2.21%	748,764
Oct 3, 2025	21.08	21.18	20.64	20.82	20.82	-1.42%	1,647,787
Oct 2, 2025	21.00	21.30	20.84	21.12	21.12	1.34%	1,558,968
Sep 30, 2025	20.76	21.22	20.52	20.84	20.84	-1.23%	2,118,186
Sep 29, 2025	20.90	21.24	20.64	21.10	21.10	1.34%	1,083,500
Sep 26, 2025	20.62	20.82	20.54	20.82	20.82	0.10%	845,889
Sep 25, 2025	20.80	21.06	20.52	20.80	20.80	-0.48%	2,207,679
Sep 24, 2025	20.92	21.50	20.86	20.90	20.90	0.19%	1,352,555