K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.33	35.79	35.15	35.25	35.25	0.37%	36,075
Dec 4, 2025	35.00	35.71	34.89	35.12	35.12	0.40%	46,852
Dec 3, 2025	34.59	35.01	34.56	34.98	34.98	1.13%	41,020
Dec 2, 2025	34.50	34.67	34.32	34.59	34.59	0.23%	13,468
Dec 1, 2025	34.98	34.98	34.48	34.51	34.51	-1.32%	22,952
Nov 28, 2025	35.20	35.20	34.90	34.97	34.97	-0.37%	7,936
Nov 27, 2025	35.10	35.16	35.00	35.10	35.10	-	5,001
Nov 26, 2025	34.85	35.18	34.85	35.10	35.10	0.69%	8,386
Nov 25, 2025	35.24	35.37	34.81	34.86	34.86	-0.83%	10,770
Nov 24, 2025	35.27	35.39	34.81	35.15	35.15	-1.26%	15,523
Nov 21, 2025	34.95	35.73	34.91	35.60	35.60	1.71%	30,137
Nov 20, 2025	35.02	35.65	34.95	35.00	35.00	-	28,139
Nov 19, 2025	35.59	35.75	35.00	35.00	35.00	-1.41%	28,283
Nov 18, 2025	35.72	35.77	35.50	35.50	35.50	-0.78%	15,965
Nov 17, 2025	36.24	36.28	35.57	35.78	35.78	-1.16%	36,551
Nov 14, 2025	36.29	36.29	35.75	36.20	36.20	-0.88%	23,104
Nov 13, 2025	37.74	37.90	36.51	36.52	36.52	-0.60%	26,291
Nov 12, 2025	36.58	36.80	36.30	36.74	36.74	0.52%	19,640
Nov 11, 2025	36.41	36.55	36.41	36.55	36.55	0.63%	821
Nov 10, 2025	36.33	36.76	36.32	36.32	36.32	0.06%	14,999
Nov 7, 2025	36.33	36.44	36.27	36.30	36.30	-0.55%	12,119
Nov 6, 2025	37.01	37.01	36.42	36.50	36.50	-1.14%	11,017
Nov 5, 2025	38.78	38.78	36.82	36.92	36.92	0.33%	10,827
Nov 4, 2025	37.56	37.56	36.80	36.80	36.80	-2.36%	9,300
Nov 3, 2025	37.90	38.16	37.60	37.69	37.69	0.11%	13,906
Oct 31, 2025	37.66	37.94	37.61	37.65	37.65	-0.24%	4,019
Oct 30, 2025	38.96	38.96	37.61	37.74	37.64	0.35%	7,498
Oct 29, 2025	38.50	38.61	37.61	37.61	37.51	-2.69%	18,727
Oct 28, 2025	39.37	39.43	38.65	38.65	38.55	-1.02%	8,297
Oct 27, 2025	38.55	39.20	38.55	39.05	38.95	1.69%	10,523
Oct 24, 2025	38.77	38.77	38.11	38.40	38.30	0.79%	9,857
Oct 23, 2025	37.52	38.47	37.51	38.10	38.00	1.71%	14,372
Oct 22, 2025	37.97	37.97	37.42	37.46	37.36	-0.66%	13,060
Oct 21, 2025	37.20	38.14	37.14	37.71	37.61	1.29%	16,440
Oct 20, 2025	37.76	38.00	37.02	37.23	37.13	0.13%	25,530
Oct 17, 2025	36.00	37.48	35.84	37.18	37.08	3.45%	29,875
Oct 16, 2025	36.07	36.07	35.75	35.94	35.84	-0.19%	11,435
Oct 15, 2025	36.25	36.70	36.01	36.01	35.91	-0.66%	12,351
Oct 14, 2025	35.88	36.55	35.75	36.25	36.15	1.12%	15,777
Oct 10, 2025	36.53	36.60	35.85	35.85	35.76	-1.08%	19,968
Oct 9, 2025	36.49	36.61	36.19	36.24	36.14	-0.33%	17,940
Oct 8, 2025	36.70	36.80	36.35	36.36	36.26	-0.66%	4,113
Oct 7, 2025	36.42	36.70	36.21	36.60	36.50	0.52%	19,852
Oct 6, 2025	36.88	36.88	36.40	36.41	36.31	-1.30%	6,639
Oct 3, 2025	36.54	36.89	36.54	36.89	36.79	1.32%	8,754
Oct 2, 2025	36.26	36.77	36.26	36.41	36.31	0.52%	10,227
Oct 1, 2025	35.78	36.46	35.77	36.22	36.12	1.31%	4,465
Sep 30, 2025	35.86	36.20	35.36	35.75	35.66	-0.03%	19,364
Sep 29, 2025	36.13	36.13	35.76	35.76	35.67	-0.72%	9,365
Sep 26, 2025	36.30	36.32	35.89	36.02	35.82	0.33%	16,953