KAI(KAI)
KAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $313.84 | $321.33 | $308.94 | $315.10 | 117,172 |
| 7/27/2026 | $315.09 | $322.36 | $306.12 | $312.15 | 167,404 |
| 7/24/2026 | $310.93 | $315.73 | $305.97 | $312.36 | 91,532 |
| 7/23/2026 | $303.00 | $308.90 | $303.00 | $307.70 | 78,433 |
| 7/22/2026 | $308.41 | $309.86 | $303.78 | $306.89 | 107,734 |
| 7/21/2026 | $309.04 | $311.37 | $301.17 | $306.41 | 134,700 |
| 7/20/2026 | $312.31 | $312.88 | $305.77 | $306.39 | 97,844 |
| 7/17/2026 | $312.50 | $321.47 | $307.71 | $311.01 | 143,700 |
| 7/16/2026 | $297.60 | $321.81 | $297.26 | $319.03 | 166,224 |
| 7/15/2026 | $303.72 | $314.72 | $294.02 | $300.87 | 110,718 |
| 7/14/2026 | $296.18 | $300.75 | $290.48 | $300.07 | 104,942 |
| 7/13/2026 | $295.10 | $299.81 | $289.68 | $291.93 | 75,800 |
| 7/10/2026 | $290.35 | $299.05 | $290.04 | $294.63 | 116,830 |
| 7/9/2026 | $294.25 | $297.38 | $288.47 | $290.01 | 121,900 |
| 7/8/2026 | $298.46 | $300.18 | $291.42 | $293.57 | 110,744 |
| 7/7/2026 | $311.19 | $314.10 | $299.22 | $302.97 | 106,700 |
| 7/6/2026 | $307.56 | $316.08 | $307.56 | $313.66 | 134,428 |
| 7/2/2026 | $311.56 | $314.83 | $303.31 | $309.00 | 107,000 |
| 7/1/2026 | $314.65 | $318.08 | $306.55 | $306.96 | 170,700 |
| 6/30/2026 | $314.03 | $319.68 | $311.52 | $314.23 | 108,300 |
| 6/29/2026 | $319.76 | $321.72 | $311.40 | $313.77 | 195,000 |
| 6/26/2026 | $319.41 | $326.06 | $314.97 | $324.54 | 378,222 |
| 6/25/2026 | $313.02 | $325.19 | $310.87 | $322.07 | 123,700 |
| 6/24/2026 | $299.35 | $312.76 | $299.35 | $308.40 | 120,848 |
| 6/23/2026 | $299.00 | $307.77 | $297.00 | $300.68 | 218,300 |
| 6/22/2026 | $303.42 | $307.18 | $300.41 | $301.25 | 141,900 |
| 6/18/2026 | $298.50 | $305.90 | $298.50 | $304.49 | 214,300 |
| 6/17/2026 | $295.32 | $299.57 | $286.24 | $293.01 | 130,231 |
| 6/16/2026 | $296.73 | $300.58 | $293.46 | $295.44 | 141,349 |
| 6/15/2026 | $290.79 | $297.97 | $287.78 | $294.97 | 243,510 |
| 6/12/2026 | $292.36 | $292.36 | $281.18 | $282.45 | 180,900 |
| 6/11/2026 | $282.37 | $293.48 | $278.83 | $288.57 | 180,340 |
| 6/10/2026 | $290.51 | $296.60 | $278.49 | $278.63 | 123,500 |
| 6/9/2026 | $296.44 | $305.42 | $288.02 | $293.53 | 130,505 |
| 6/8/2026 | $295.00 | $300.29 | $293.64 | $294.69 | 298,049 |
| 6/5/2026 | $302.15 | $302.15 | $289.00 | $293.28 | 142,006 |
| 6/4/2026 | $316.93 | $321.63 | $301.44 | $303.89 | 166,300 |
| 6/3/2026 | $320.48 | $324.87 | $309.04 | $312.25 | 228,311 |
| 6/2/2026 | $315.54 | $324.45 | $315.54 | $321.51 | 88,602 |
| 6/1/2026 | $316.87 | $318.46 | $307.07 | $315.67 | 94,800 |
| 5/29/2026 | $321.49 | $322.56 | $312.48 | $319.18 | 151,201 |
| 5/28/2026 | $328.45 | $328.45 | $319.70 | $322.79 | 149,900 |
| 5/27/2026 | $331.25 | $336.77 | $326.18 | $332.18 | 195,009 |
| 5/26/2026 | $323.74 | $329.99 | $320.08 | $329.57 | 190,932 |
| 5/22/2026 | $313.41 | $322.59 | $312.00 | $319.42 | 88,500 |
| 5/21/2026 | $305.55 | $311.33 | $299.60 | $306.90 | 92,044 |
| 5/20/2026 | $304.48 | $309.90 | $296.96 | $309.17 | 129,676 |
| 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 |