Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	78.79	79.24	78.78	79.00	79.00	0.23%	4,493,513
Jun 26, 2025	78.55	78.89	78.46	78.82	78.82	1.25%	8,130,699
Jun 25, 2025	78.48	78.48	77.78	77.85	77.85	-0.85%	5,298,761
Jun 24, 2025	78.38	78.71	78.27	78.52	78.52	-0.11%	4,543,350
Jun 23, 2025	78.70	78.78	78.13	78.61	78.61	-0.08%	3,475,849
Jun 20, 2025	79.00	79.01	78.11	78.67	78.67	-0.34%	8,886,350
Jun 18, 2025	80.17	80.23	77.70	78.94	78.94	-1.61%	10,577,980
Jun 17, 2025	80.20	80.50	80.20	80.23	80.23	-0.09%	2,638,216
Jun 16, 2025	80.19	80.40	79.94	80.30	80.30	0.53%	4,836,008
Jun 13, 2025	80.10	80.23	79.84	79.88	79.88	-0.42%	4,243,206
Jun 12, 2025	81.73	81.73	79.96	80.22	80.22	-1.70%	11,451,340
Jun 11, 2025	81.40	81.65	81.37	81.61	81.61	0.22%	3,034,219
Jun 10, 2025	81.55	81.60	81.40	81.43	81.43	-0.68%	4,389,136
Jun 9, 2025	81.99	82.00	81.75	81.99	81.99	-0.09%	1,690,205
Jun 6, 2025	82.05	82.19	82.00	82.06	82.06	-0.11%	1,453,553
Jun 5, 2025	81.99	82.16	81.82	82.15	82.15	0.29%	2,626,903
Jun 4, 2025	81.93	82.02	81.81	81.91	81.91	0.07%	1,880,852
Jun 3, 2025	81.90	82.10	81.85	81.85	81.85	-0.34%	2,993,912
Jun 2, 2025	82.19	82.20	81.72	82.13	82.13	-0.61%	3,118,146
May 30, 2025	82.58	82.69	82.36	82.63	82.06	0.16%	5,559,903
May 29, 2025	82.20	82.52	82.20	82.50	81.93	0.29%	1,707,704
May 28, 2025	82.50	82.51	82.26	82.26	81.69	-0.29%	2,232,659
May 27, 2025	82.40	82.60	82.36	82.50	81.93	0.13%	5,161,349
May 23, 2025	82.29	82.43	82.00	82.39	81.82	0.38%	2,202,389
May 22, 2025	82.13	82.24	82.07	82.08	81.51	-0.06%	2,122,272
May 21, 2025	82.45	82.48	82.05	82.13	81.56	-0.46%	3,055,382
May 20, 2025	82.36	82.59	82.33	82.51	81.94	0.13%	3,330,022
May 19, 2025	82.55	82.71	82.25	82.40	81.83	0.12%	5,214,501
May 16, 2025	82.02	82.35	81.96	82.30	81.73	0.21%	3,434,394
May 15, 2025	81.90	82.24	81.32	82.13	81.56	0.40%	6,833,324
May 14, 2025	82.12	82.13	81.65	81.80	81.24	-0.38%	4,200,188
May 13, 2025	82.23	82.27	81.83	82.11	81.54	-0.23%	4,207,781
May 12, 2025	82.40	82.53	82.15	82.30	81.73	-0.22%	2,734,120
May 9, 2025	82.55	82.70	82.43	82.48	81.91	-0.07%	2,183,976
May 8, 2025	82.55	82.69	82.54	82.54	81.97	-0.02%	2,390,331
May 7, 2025	82.58	82.61	82.52	82.56	81.99	0.02%	2,639,215
May 6, 2025	82.80	82.80	82.50	82.54	81.97	-0.08%	2,602,770
May 5, 2025	82.77	82.80	82.59	82.61	82.04	-0.33%	2,017,238
May 2, 2025	82.64	82.92	82.52	82.88	82.31	0.10%	3,879,008
May 1, 2025	82.50	82.92	82.50	82.80	82.23	0.04%	3,625,788
Apr 30, 2025	82.64	82.79	82.49	82.77	82.20	0.23%	2,970,905
Apr 29, 2025	82.44	82.61	82.40	82.58	82.01	0.17%	3,799,153
Apr 28, 2025	82.49	82.61	82.41	82.44	81.87	-0.22%	1,757,302
Apr 25, 2025	82.84	82.85	82.51	82.62	82.05	-0.18%	2,207,632
Apr 24, 2025	82.70	82.85	82.65	82.77	82.20	-0.10%	3,282,661
Apr 23, 2025	82.44	82.87	82.39	82.85	82.28	0.30%	4,024,261
Apr 22, 2025	82.46	82.61	82.43	82.60	82.03	0.23%	2,423,250
Apr 21, 2025	82.35	82.47	82.15	82.41	81.84	0.05%	2,748,646
Apr 17, 2025	82.22	82.52	82.22	82.37	81.80	0.10%	1,933,265
Apr 16, 2025	82.30	82.39	82.14	82.29	81.72	-0.01%	2,183,565