KDP(KDP)
KDP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $30.69 | $31.18 | $30.46 | $31.10 | 12.78M |
| 8/3/2026 | $31.33 | $31.82 | $30.79 | $30.91 | 12.42M |
| 7/31/2026 | $31.12 | $31.50 | $30.89 | $31.12 | 11.46M |
| 7/30/2026 | $30.99 | $31.66 | $30.87 | $31.57 | 15.21M |
| 7/29/2026 | $30.96 | $31.53 | $30.96 | $31.45 | 17.30M |
| 7/28/2026 | $30.83 | $31.71 | $30.77 | $31.08 | 15.08M |
| 7/27/2026 | $29.74 | $30.31 | $29.72 | $30.12 | 12.94M |
| 7/24/2026 | $29.67 | $29.95 | $29.53 | $29.68 | 8.37M |
| 7/23/2026 | $30.00 | $30.12 | $29.56 | $29.67 | 13.75M |
| 7/22/2026 | $30.72 | $30.72 | $30.17 | $30.20 | 7.25M |
| 7/21/2026 | $30.33 | $30.68 | $30.19 | $30.21 | 11.28M |
| 7/20/2026 | $30.91 | $31.07 | $30.38 | $30.44 | 7.32M |
| 7/17/2026 | $31.66 | $31.87 | $30.70 | $30.91 | 10.86M |
| 7/16/2026 | $30.45 | $31.58 | $30.39 | $31.38 | 11.40M |
| 7/15/2026 | $30.22 | $30.65 | $29.98 | $30.28 | 13.51M |
| 7/14/2026 | $31.25 | $31.42 | $30.26 | $30.26 | 14.47M |
| 7/13/2026 | $31.53 | $32.05 | $31.16 | $31.25 | 12.31M |
| 7/10/2026 | $30.61 | $31.70 | $30.59 | $31.67 | 7.97M |
| 7/9/2026 | $30.90 | $30.97 | $30.37 | $30.72 | 15.21M |
| 7/8/2026 | $31.50 | $31.57 | $30.78 | $30.97 | 11.43M |
| 7/7/2026 | $32.25 | $32.60 | $31.23 | $31.49 | 14.30M |
| 7/6/2026 | $33.03 | $33.21 | $31.70 | $31.75 | 25.21M |
| 7/2/2026 | $33.37 | $33.80 | $32.91 | $33.30 | 16.31M |
| 7/1/2026 | $33.19 | $33.62 | $33.16 | $33.37 | 17.82M |
| 6/30/2026 | $33.40 | $33.67 | $32.62 | $32.73 | 13.69M |
| 6/29/2026 | $33.46 | $33.82 | $33.13 | $33.50 | 16.02M |
| 6/26/2026 | $32.67 | $33.66 | $32.61 | $33.40 | 54.80M |
| 6/25/2026 | $31.82 | $32.58 | $31.72 | $32.52 | 20.09M |
| 6/24/2026 | $31.13 | $31.76 | $30.99 | $31.40 | 16.21M |
| 6/23/2026 | $30.87 | $31.19 | $29.83 | $30.87 | 18.32M |
| 6/22/2026 | $30.80 | $31.23 | $30.60 | $30.87 | 12.47M |
| 6/18/2026 | $31.13 | $31.24 | $30.63 | $30.76 | 21.60M |
| 6/17/2026 | $31.86 | $32.23 | $30.85 | $30.89 | 17.01M |
| 6/16/2026 | $31.79 | $32.31 | $31.75 | $32.00 | 12.38M |
| 6/15/2026 | $31.60 | $31.84 | $31.29 | $31.77 | 15.74M |
| 6/12/2026 | $31.07 | $31.73 | $31.07 | $31.71 | 13.01M |
| 6/11/2026 | $31.42 | $31.60 | $31.02 | $31.23 | 28.69M |
| 6/10/2026 | $31.73 | $32.28 | $31.53 | $31.70 | 15.35M |
| 6/9/2026 | $30.86 | $31.60 | $30.75 | $31.48 | 11.27M |
| 6/8/2026 | $30.53 | $30.94 | $30.53 | $30.75 | 8.84M |
| 6/5/2026 | $30.38 | $30.94 | $30.21 | $30.53 | 9.77M |
| 6/4/2026 | $30.88 | $30.92 | $30.00 | $30.06 | 9.88M |
| 6/3/2026 | $30.30 | $31.04 | $30.19 | $30.55 | 12.29M |
| 6/2/2026 | $30.21 | $30.52 | $29.92 | $30.36 | 10.21M |
| 6/1/2026 | $29.81 | $30.33 | $29.67 | $30.20 | 10.42M |
| 5/29/2026 | $29.99 | $30.29 | $29.74 | $30.03 | 18.20M |
| 5/28/2026 | $29.95 | $30.23 | $29.77 | $30.04 | 9.15M |
| 5/27/2026 | $29.75 | $30.54 | $29.57 | $30.10 | 9.95M |
| 5/26/2026 | $29.01 | $30.22 | $29.01 | $29.55 | 14.39M |
| 5/22/2026 | $28.72 | $29.28 | $28.66 | $29.12 | 5.93M |
| 5/21/2026 | $28.75 | $28.91 | $28.28 | $28.78 | 9.06M |
| 5/20/2026 | $28.86 | $28.98 | $28.54 | $28.69 | 15.34M |
| 5/19/2026 | $29.49 | $29.67 | $28.81 | $28.85 | 12.36M |
| 5/18/2026 | $29.02 | $29.50 | $28.95 | $29.43 | 8.73M |
| 5/15/2026 | $29.33 | $29.33 | $28.77 | $28.93 | 8.00M |
| 5/14/2026 | $29.45 | $29.50 | $28.91 | $29.10 | 7.72M |
| 5/13/2026 | $29.13 | $29.68 | $29.00 | $29.31 | 8.36M |
| 5/12/2026 | $28.93 | $29.45 | $28.74 | $29.17 | 9.26M |
| 5/11/2026 | $28.83 | $29.00 | $28.55 | $28.71 | 9.72M |
| 5/8/2026 | $28.52 | $29.17 | $28.46 | $28.83 | 9.21M |
| 5/7/2026 | $28.44 | $28.72 | $27.84 | $28.52 | 9.43M |