KDP(KDP)
KDP
$31.39—Stale · unknown old
NASDAQ • Last print unknown ago
$31.39—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $31.70 | $31.70 | $31.13 | $31.39 | 11.01M |
| 9/10/2026 | $32.25 | $32.25 | $31.44 | $31.46 | 10.45M |
| 9/9/2026 | $32.33 | $32.66 | $31.99 | $32.08 | 8.87M |
| 9/8/2026 | $32.51 | $32.87 | $32.35 | $32.55 | 9.02M |
| 9/4/2026 | $32.68 | $32.89 | $32.51 | $32.59 | 5.87M |
| 9/3/2026 | $32.50 | $33.17 | $32.45 | $32.88 | 9.76M |
| 9/2/2026 | $32.14 | $33.10 | $31.93 | $32.59 | 8.43M |
| 9/1/2026 | $31.96 | $32.23 | $31.80 | $31.89 | 7.10M |
| 8/31/2026 | $32.00 | $32.12 | $31.60 | $31.86 | 11.51M |
| 8/28/2026 | $32.22 | $32.55 | $31.96 | $32.18 | 8.22M |
| 8/27/2026 | $31.80 | $32.13 | $31.72 | $31.88 | 7.80M |
| 8/26/2026 | $32.01 | $32.33 | $31.74 | $32.21 | 7.12M |
| 8/25/2026 | $32.46 | $32.51 | $31.79 | $31.84 | 6.36M |
| 8/24/2026 | $32.21 | $32.78 | $32.19 | $32.51 | 8.25M |
| 8/21/2026 | $31.80 | $32.15 | $31.60 | $32.04 | 9.19M |
| 8/20/2026 | $31.14 | $32.00 | $31.00 | $31.66 | 10.83M |
| 8/19/2026 | $31.03 | $31.40 | $30.66 | $31.06 | 7.39M |
| 8/18/2026 | $30.70 | $31.09 | $30.35 | $30.79 | 12.57M |
| 8/17/2026 | $30.93 | $31.03 | $30.03 | $30.28 | 10.38M |
| 8/14/2026 | $31.27 | $32.11 | $31.14 | $31.44 | 13.70M |
| 8/13/2026 | $30.06 | $31.15 | $30.01 | $31.12 | 12.21M |
| 8/12/2026 | $29.12 | $29.67 | $28.95 | $29.56 | 17.13M |
| 8/11/2026 | $29.20 | $29.37 | $28.66 | $29.18 | 12.58M |
| 8/10/2026 | $29.75 | $29.75 | $28.88 | $29.30 | 14.51M |
| 8/7/2026 | $29.86 | $30.15 | $29.45 | $30.01 | 12.39M |
| 8/6/2026 | $32.50 | $33.14 | $30.23 | $30.37 | 17.75M |
| 8/5/2026 | $31.30 | $31.34 | $30.48 | $30.75 | 12.84M |
| 8/4/2026 | $30.69 | $31.18 | $30.46 | $31.10 | 13.08M |
| 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 |