131090.KQ(131090.KQ)
131090.KQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $4295.00 | $4375.00 | $4295.00 | $4355.00 | 21,104 |
| 10/13/2026 | $4350.00 | $4350.00 | $4225.00 | $4305.00 | 12,786 |
| 10/12/2026 | $4350.00 | $4430.00 | $4330.00 | $4350.00 | 27,189 |
| 10/8/2026 | $4360.00 | $4365.00 | $4230.00 | $4365.00 | 15,247 |
| 10/7/2026 | $4375.00 | $4390.00 | $4200.00 | $4360.00 | 22,699 |
| 10/6/2026 | $4350.00 | $4425.00 | $4340.00 | $4365.00 | 39,495 |
| 10/2/2026 | $4320.00 | $4365.00 | $4300.00 | $4335.00 | 16,092 |
| 10/1/2026 | $4335.00 | $4365.00 | $4220.00 | $4315.00 | 22,551 |
| 9/30/2026 | $4330.00 | $4370.00 | $4320.00 | $4330.00 | 19,753 |
| 9/29/2026 | $4330.00 | $4360.00 | $4320.00 | $4330.00 | 16,490 |
| 9/28/2026 | $4330.00 | $4335.00 | $4275.00 | $4330.00 | 13,551 |
| 9/23/2026 | $4335.00 | $4335.00 | $4200.00 | $4320.00 | 24,796 |
| 9/22/2026 | $4290.00 | $4350.00 | $4185.00 | $4310.00 | 25,317 |
| 9/21/2026 | $4290.00 | $4320.00 | $4260.00 | $4315.00 | 21,369 |
| 9/18/2026 | $4205.00 | $4265.00 | $4205.00 | $4255.00 | 10,391 |
| 9/17/2026 | $4270.00 | $4270.00 | $4190.00 | $4190.00 | 16,324 |
| 9/16/2026 | $4165.00 | $4240.00 | $4150.00 | $4220.00 | 8,418 |
| 9/15/2026 | $4260.00 | $4260.00 | $4150.00 | $4175.00 | 3,048 |
| 9/14/2026 | $4125.00 | $4310.00 | $4125.00 | $4260.00 | 11,700 |
| 9/11/2026 | $4215.00 | $4265.00 | $4130.00 | $4185.00 | 24,015 |
| 9/10/2026 | $4235.00 | $4255.00 | $4145.00 | $4215.00 | 2,743 |
| 9/9/2026 | $4180.00 | $4300.00 | $4125.00 | $4235.00 | 12,566 |
| 9/8/2026 | $4225.00 | $4260.00 | $4140.00 | $4200.00 | 10,824 |
| 9/7/2026 | $4215.00 | $4295.00 | $4185.00 | $4225.00 | 5,614 |
| 9/4/2026 | $4180.00 | $4235.00 | $4130.00 | $4215.00 | 5,151 |
| 9/3/2026 | $4220.00 | $4245.00 | $4155.00 | $4175.00 | 2,882 |
| 9/2/2026 | $4185.00 | $4225.00 | $4150.00 | $4220.00 | 2,358 |
| 9/1/2026 | $4115.00 | $4220.00 | $4115.00 | $4220.00 | 5,666 |
| 8/31/2026 | $4180.00 | $4245.00 | $4135.00 | $4215.00 | 6,009 |
| 8/28/2026 | $4225.00 | $4240.00 | $4160.00 | $4210.00 | 10,165 |
| 8/27/2026 | $4130.00 | $4275.00 | $4050.00 | $4220.00 | 53,238 |
| 8/26/2026 | $4095.00 | $4185.00 | $4040.00 | $4090.00 | 5,975 |
| 8/25/2026 | $4100.00 | $4190.00 | $4010.00 | $4095.00 | 8,336 |
| 8/24/2026 | $4110.00 | $4200.00 | $4045.00 | $4085.00 | 18,499 |
| 8/21/2026 | $4105.00 | $4215.00 | $4035.00 | $4110.00 | 54,200 |
| 8/20/2026 | $3990.00 | $4150.00 | $3990.00 | $4150.00 | 27,254 |
| 8/19/2026 | $3990.00 | $4020.00 | $3940.00 | $4010.00 | 12,832 |
| 8/18/2026 | $3975.00 | $4020.00 | $3955.00 | $3980.00 | 23,357 |
| 8/14/2026 | $3950.00 | $4000.00 | $3910.00 | $3970.00 | 15,683 |
| 8/13/2026 | $3950.00 | $3985.00 | $3920.00 | $3975.00 | 17,324 |
| 8/12/2026 | $3940.00 | $3950.00 | $3910.00 | $3940.00 | 9,781 |
| 8/11/2026 | $3880.00 | $3940.00 | $3880.00 | $3935.00 | 4,596 |
| 8/10/2026 | $3935.00 | $3950.00 | $3880.00 | $3880.00 | 30,684 |
| 8/7/2026 | $3850.00 | $3870.00 | $3805.00 | $3865.00 | 3,018 |
| 8/6/2026 | $3845.00 | $3850.00 | $3805.00 | $3850.00 | 4,826 |
| 8/5/2026 | $3865.00 | $3865.00 | $3840.00 | $3845.00 | 8,268 |
| 8/4/2026 | $3807.00 | $3850.00 | $3795.00 | $3840.00 | 2,386 |
| 8/3/2026 | $3850.00 | $3850.00 | $3775.00 | $3820.00 | 12,119 |
| 7/31/2026 | $3830.00 | $3860.00 | $3790.00 | $3830.00 | 11,969 |
| 7/30/2026 | $3800.00 | $3850.00 | $3735.00 | $3790.00 | 13,538 |
| 7/29/2026 | $3760.00 | $3870.00 | $3660.00 | $3800.00 | 25,870 |
| 7/28/2026 | $3815.00 | $3830.00 | $3750.00 | $3780.00 | 10,507 |
| 7/27/2026 | $3830.00 | $3895.00 | $3750.00 | $3820.00 | 3,038 |
| 7/24/2026 | $3865.00 | $3900.00 | $3825.00 | $3860.00 | 7,482 |
| 7/23/2026 | $3780.00 | $3870.00 | $3745.00 | $3865.00 | 13,805 |
| 7/22/2026 | $3840.00 | $3845.00 | $3735.00 | $3780.00 | 10,659 |
| 7/21/2026 | $3735.00 | $3845.00 | $3730.00 | $3840.00 | 11,366 |
| 7/20/2026 | $3845.00 | $3845.00 | $3690.00 | $3735.00 | 13,546 |
| 7/16/2026 | $3855.00 | $3900.00 | $3780.00 | $3880.00 | 4,262 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
