KDP(KDP)
KDP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $26.04 | $26.63 | $26.00 | $26.53 | 11.33M |
| 4/16/2026 | $25.94 | $26.35 | $25.84 | $26.04 | 10.87M |
| 4/15/2026 | $25.87 | $26.18 | $25.56 | $26.00 | 9.80M |
| 4/14/2026 | $25.81 | $26.18 | $25.56 | $26.02 | 11.51M |
| 4/13/2026 | $26.53 | $26.53 | $25.69 | $26.04 | 13.26M |
| 4/10/2026 | $26.46 | $26.58 | $26.16 | $26.57 | 11.87M |
| 4/9/2026 | $25.60 | $26.55 | $25.60 | $26.42 | 9.15M |
| 4/8/2026 | $25.60 | $25.95 | $25.56 | $25.84 | 8.62M |
| 4/7/2026 | $25.70 | $25.76 | $25.30 | $25.47 | 8.06M |
| 4/6/2026 | $25.17 | $25.75 | $24.88 | $25.70 | 10.56M |
| 4/2/2026 | $25.73 | $25.73 | $25.11 | $25.31 | 10.58M |
| 4/1/2026 | $25.97 | $26.21 | $25.53 | $25.69 | 11.98M |
| 3/31/2026 | $26.59 | $26.60 | $25.84 | $26.33 | 9.13M |
| 3/30/2026 | $26.28 | $26.70 | $25.99 | $26.45 | 11.53M |
| 3/27/2026 | $26.07 | $26.57 | $26.00 | $26.23 | 10.15M |
| 3/26/2026 | $26.44 | $26.68 | $26.19 | $26.27 | 9.87M |
| 3/25/2026 | $26.32 | $26.48 | $26.00 | $26.37 | 9.11M |
| 3/24/2026 | $26.43 | $26.79 | $26.14 | $26.21 | 8.88M |
| 3/23/2026 | $26.94 | $26.94 | $26.19 | $26.55 | 11.70M |
| 3/20/2026 | $27.18 | $27.28 | $26.56 | $26.59 | 18.32M |
| 3/19/2026 | $27.10 | $27.50 | $27.04 | $27.15 | 10.21M |
| 3/18/2026 | $27.23 | $27.31 | $26.84 | $27.07 | 11.59M |
| 3/17/2026 | $27.78 | $27.80 | $27.46 | $27.57 | 7.22M |
| 3/16/2026 | $27.62 | $28.02 | $27.51 | $27.55 | 10.20M |
| 3/13/2026 | $27.15 | $27.46 | $27.04 | $27.41 | 9.51M |
| 3/12/2026 | $27.45 | $27.64 | $26.92 | $26.93 | 10.74M |
| 3/11/2026 | $28.02 | $28.08 | $27.33 | $27.65 | 8.80M |
| 3/10/2026 | $28.00 | $28.33 | $27.85 | $28.04 | 7.82M |
| 3/9/2026 | $28.11 | $28.24 | $27.48 | $28.19 | 10.72M |
| 3/6/2026 | $27.93 | $28.33 | $27.72 | $28.25 | 7.85M |
| 3/5/2026 | $28.71 | $28.77 | $28.02 | $28.05 | 12.28M |
| 3/4/2026 | $29.63 | $29.63 | $28.84 | $28.87 | 9.10M |
| 3/3/2026 | $29.95 | $30.10 | $29.55 | $29.57 | 8.08M |
| 3/2/2026 | $30.16 | $30.35 | $29.94 | $29.97 | 8.46M |
| 2/27/2026 | $30.32 | $30.64 | $30.21 | $30.28 | 13.26M |
| 2/26/2026 | $30.34 | $30.73 | $30.05 | $30.33 | 15.56M |
| 2/25/2026 | $30.99 | $31.12 | $29.96 | $30.15 | 15.93M |
| 2/24/2026 | $30.68 | $31.50 | $30.32 | $31.03 | 19.24M |
| 2/23/2026 | $29.54 | $30.08 | $29.41 | $29.77 | 12.73M |
| 2/20/2026 | $29.15 | $29.58 | $29.00 | $29.54 | 6.80M |
| 2/19/2026 | $29.14 | $29.22 | $28.85 | $29.10 | 7.45M |
| 2/18/2026 | $29.13 | $29.40 | $28.84 | $29.14 | 6.38M |
| 2/17/2026 | $29.75 | $29.91 | $28.88 | $29.13 | 10.66M |
| 2/13/2026 | $29.86 | $30.10 | $29.36 | $29.69 | 9.09M |
| 2/12/2026 | $29.71 | $30.15 | $29.71 | $29.91 | 10.04M |
| 2/11/2026 | $28.70 | $29.95 | $28.65 | $29.89 | 14.32M |
| 2/10/2026 | $28.40 | $28.83 | $28.30 | $28.71 | 13.81M |
| 2/9/2026 | $28.33 | $28.54 | $27.85 | $28.51 | 12.90M |
| 2/6/2026 | $27.99 | $28.44 | $27.92 | $28.41 | 7.81M |
| 2/5/2026 | $28.66 | $28.70 | $27.86 | $28.01 | 9.71M |
| 2/4/2026 | $28.23 | $28.60 | $28.13 | $28.45 | 10.15M |
| 2/3/2026 | $27.29 | $28.20 | $27.20 | $27.97 | 9.03M |
| 2/2/2026 | $27.42 | $27.59 | $27.23 | $27.47 | 8.48M |
| 1/30/2026 | $26.82 | $27.53 | $26.77 | $27.44 | 11.49M |
| 1/29/2026 | $26.77 | $27.02 | $26.64 | $26.82 | 12.41M |
| 1/28/2026 | $27.54 | $27.76 | $26.40 | $26.71 | 12.37M |
| 1/27/2026 | $27.59 | $27.64 | $27.21 | $27.59 | 9.15M |
| 1/26/2026 | $27.74 | $27.78 | $27.48 | $27.70 | 7.92M |
| 1/23/2026 | $27.57 | $27.85 | $27.46 | $27.76 | 9.76M |
| 1/22/2026 | $27.67 | $27.72 | $27.33 | $27.55 | 12.13M |
| 1/21/2026 | $27.88 | $28.08 | $27.39 | $27.70 | 10.06M |
| 1/20/2026 | $27.26 | $28.12 | $27.08 | $27.95 | 16.87M |