KAI(KAI)
KAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $309.70 | $313.55 | $303.32 | $303.59 | 179,400 |
| 5/18/2026 | $318.23 | $323.13 | $312.27 | $314.21 | 79,100 |
| 5/15/2026 | $319.74 | $323.51 | $290.07 | $317.81 | 130,500 |
| 5/14/2026 | $334.04 | $337.03 | $322.18 | $322.40 | 149,700 |
| 5/13/2026 | $325.96 | $329.89 | $321.92 | $329.10 | 353,025 |
| 5/12/2026 | $334.00 | $334.96 | $323.61 | $326.86 | 170,227 |
| 5/11/2026 | $337.62 | $345.87 | $329.58 | $333.81 | 171,700 |
| 5/8/2026 | $342.31 | $346.09 | $332.68 | $338.82 | 183,235 |
| 5/7/2026 | $330.80 | $352.74 | $330.80 | $340.59 | 312,006 |
| 5/6/2026 | $302.40 | $330.92 | $302.40 | $327.52 | 394,409 |
| 5/5/2026 | $288.52 | $293.60 | $282.90 | $288.86 | 130,407 |
| 5/4/2026 | $284.25 | $291.35 | $280.78 | $286.33 | 220,600 |
| 5/1/2026 | $293.57 | $294.46 | $278.23 | $285.85 | 287,005 |
| 4/30/2026 | $302.28 | $309.00 | $290.87 | $293.13 | 238,927 |
| 4/29/2026 | $306.61 | $314.23 | $300.83 | $306.15 | 192,400 |
| 4/28/2026 | $316.03 | $318.87 | $309.32 | $309.55 | 208,100 |
| 4/27/2026 | $314.20 | $320.58 | $310.83 | $316.27 | 164,726 |
| 4/24/2026 | $326.28 | $326.28 | $308.21 | $312.76 | 193,300 |
| 4/23/2026 | $325.36 | $333.35 | $321.43 | $326.58 | 142,835 |
| 4/22/2026 | $324.56 | $328.29 | $318.70 | $323.31 | 174,100 |
| 4/21/2026 | $331.03 | $337.18 | $318.11 | $321.84 | 172,849 |
| 4/20/2026 | $328.77 | $332.96 | $320.15 | $331.00 | 260,916 |
| 4/17/2026 | $329.17 | $340.19 | $328.91 | $331.84 | 145,900 |
| 4/16/2026 | $324.77 | $330.62 | $321.37 | $322.22 | 106,600 |
| 4/15/2026 | $331.78 | $331.78 | $321.05 | $324.86 | 120,700 |
| 4/14/2026 | $328.42 | $333.31 | $324.01 | $332.15 | 73,955 |
| 4/13/2026 | $321.54 | $329.40 | $319.29 | $327.94 | 86,800 |
| 4/10/2026 | $325.53 | $327.32 | $321.05 | $325.03 | 74,200 |
| 4/9/2026 | $314.58 | $325.48 | $314.58 | $323.73 | 96,300 |
| 4/8/2026 | $310.89 | $317.95 | $308.96 | $316.47 | 166,600 |
| 4/7/2026 | $287.88 | $294.92 | $284.43 | $294.20 | 145,917 |
| 4/6/2026 | $286.21 | $288.56 | $282.66 | $288.54 | 104,700 |
| 4/2/2026 | $283.48 | $295.38 | $280.10 | $286.60 | 176,633 |
| 4/1/2026 | $294.38 | $299.08 | $290.56 | $290.61 | 217,338 |
| 3/31/2026 | $290.79 | $296.16 | $284.61 | $292.35 | 208,300 |
| 3/30/2026 | $292.84 | $293.45 | $282.33 | $284.89 | 268,927 |
| 3/27/2026 | $299.16 | $299.52 | $287.61 | $290.66 | 177,105 |
| 3/26/2026 | $306.88 | $315.00 | $297.86 | $299.50 | 171,821 |
| 3/25/2026 | $328.40 | $328.59 | $309.21 | $315.48 | 132,209 |
| 3/24/2026 | $307.97 | $323.85 | $306.69 | $323.82 | 171,400 |
| 3/23/2026 | $306.26 | $316.07 | $304.62 | $312.31 | 148,900 |
| 3/20/2026 | $300.10 | $301.70 | $293.48 | $296.40 | 265,701 |
| 3/19/2026 | $290.99 | $303.17 | $288.65 | $298.41 | 212,884 |
| 3/18/2026 | $300.35 | $303.96 | $293.06 | $294.32 | 161,200 |
| 3/17/2026 | $305.23 | $311.02 | $295.75 | $301.68 | 232,500 |
| 3/16/2026 | $309.99 | $311.84 | $299.74 | $302.03 | 111,400 |
| 3/13/2026 | $323.02 | $325.28 | $302.83 | $303.65 | 141,708 |
| 3/12/2026 | $329.62 | $332.03 | $320.68 | $321.25 | 111,200 |
| 3/11/2026 | $328.62 | $334.14 | $324.45 | $332.72 | 133,639 |
| 3/10/2026 | $331.96 | $339.44 | $329.23 | $330.29 | 98,800 |
| 3/9/2026 | $323.37 | $335.10 | $316.59 | $334.17 | 117,100 |
| 3/6/2026 | $337.72 | $342.15 | $326.32 | $330.86 | 149,100 |
| 3/5/2026 | $343.10 | $352.07 | $341.86 | $345.77 | 195,600 |
| 3/4/2026 | $345.83 | $350.50 | $340.48 | $347.31 | 114,900 |
| 3/3/2026 | $335.05 | $348.24 | $330.53 | $344.47 | 193,108 |
| 3/2/2026 | $332.57 | $346.33 | $328.85 | $345.39 | 124,800 |
| 2/27/2026 | $340.00 | $343.00 | $330.42 | $339.17 | 203,600 |
| 2/26/2026 | $340.38 | $351.20 | $339.83 | $345.54 | 196,300 |
| 2/25/2026 | $338.65 | $347.44 | $327.63 | $339.11 | 209,542 |
| 2/24/2026 | $328.77 | $341.74 | $326.27 | $335.70 | 241,100 |
| 2/23/2026 | $335.56 | $339.31 | $321.73 | $327.52 | 205,938 |
| 2/20/2026 | $333.62 | $354.07 | $328.75 | $339.91 | 264,109 |
| 2/19/2026 | $315.56 | $335.70 | $298.61 | $327.08 | 388,135 |