KEQU(KEQU)
KEQU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $32.50 | $32.59 | $32.36 | $32.59 | 4,316 |
| 10/13/2026 | $33.00 | $33.00 | $32.20 | $32.20 | 1,800 |
| 10/12/2026 | $33.00 | $33.43 | $32.40 | $32.40 | 4,938 |
| 10/9/2026 | $33.45 | $33.79 | $33.09 | $33.79 | 1,700 |
| 10/8/2026 | $33.36 | $34.18 | $33.36 | $33.82 | 5,500 |
| 10/7/2026 | $34.20 | $34.21 | $33.84 | $33.84 | 3,128 |
| 10/6/2026 | $34.33 | $34.33 | $33.66 | $33.72 | 12,656 |
| 10/5/2026 | $34.45 | $34.45 | $33.81 | $33.82 | 7,600 |
| 10/2/2026 | $34.33 | $34.34 | $34.16 | $34.16 | 948 |
| 10/1/2026 | $33.90 | $33.98 | $33.90 | $33.91 | 2,416 |
| 9/30/2026 | $33.82 | $34.45 | $33.82 | $34.45 | 800 |
| 9/29/2026 | $34.35 | $34.35 | $34.00 | $34.00 | 2,323 |
| 9/28/2026 | $34.17 | $34.17 | $34.02 | $34.02 | 1,300 |
| 9/25/2026 | $34.02 | $34.03 | $34.02 | $34.02 | 800 |
| 9/24/2026 | $34.10 | $34.33 | $34.03 | $34.28 | 1,945 |
| 9/23/2026 | $34.01 | $34.72 | $34.01 | $34.03 | 15,342 |
| 9/22/2026 | $34.10 | $34.10 | $34.10 | $34.10 | 523 |
| 9/21/2026 | $34.26 | $35.28 | $34.01 | $34.67 | 6,313 |
| 9/18/2026 | $34.60 | $35.50 | $34.01 | $34.11 | 28,800 |
| 9/17/2026 | $35.60 | $36.11 | $34.89 | $36.11 | 1,800 |
| 9/16/2026 | $36.97 | $36.97 | $35.55 | $35.55 | 543 |
| 9/15/2026 | $35.31 | $36.24 | $35.26 | $35.26 | 1,702 |
| 9/14/2026 | $34.39 | $35.91 | $34.01 | $35.05 | 3,400 |
| 9/11/2026 | $35.24 | $35.24 | $34.20 | $34.45 | 1,446 |
| 9/10/2026 | $34.00 | $34.84 | $32.00 | $34.53 | 12,430 |
| 9/9/2026 | $36.01 | $37.73 | $35.03 | $35.03 | 5,099 |
| 9/8/2026 | $37.73 | $37.73 | $36.01 | $36.01 | 1,600 |
| 9/4/2026 | $36.91 | $36.99 | $36.91 | $36.99 | 1,100 |
| 9/3/2026 | $36.80 | $36.80 | $36.80 | $36.80 | 900 |
| 9/2/2026 | $37.67 | $37.67 | $36.25 | $36.31 | 7,720 |
| 9/1/2026 | $37.84 | $37.84 | $37.67 | $37.67 | 2,500 |
| 8/31/2026 | $37.67 | $37.67 | $37.67 | $37.67 | 400 |
| 8/28/2026 | $37.84 | $37.84 | $37.67 | $37.78 | 1,732 |
| 8/27/2026 | $38.73 | $39.00 | $37.97 | $37.97 | 1,640 |
| 8/26/2026 | $39.00 | $39.00 | $37.67 | $37.88 | 2,644 |
| 8/25/2026 | $37.07 | $37.84 | $37.07 | $37.67 | 3,000 |
| 8/24/2026 | $37.63 | $37.63 | $37.25 | $37.25 | 1,038 |
| 8/21/2026 | $36.55 | $37.07 | $36.36 | $37.07 | 5,400 |
| 8/20/2026 | $36.12 | $36.47 | $36.00 | $36.47 | 1,000 |
| 8/19/2026 | $36.67 | $36.67 | $36.01 | $36.01 | 1,700 |
| 8/18/2026 | $36.88 | $36.88 | $36.00 | $36.01 | 1,700 |
| 8/17/2026 | $36.65 | $36.65 | $36.32 | $36.32 | 1,600 |
| 8/14/2026 | $36.51 | $36.51 | $36.51 | $36.51 | 616 |
| 8/13/2026 | $36.75 | $36.75 | $36.25 | $36.55 | 4,300 |
| 8/12/2026 | $36.60 | $36.60 | $36.00 | $36.23 | 714 |
| 8/11/2026 | $37.31 | $37.31 | $36.20 | $36.20 | 2,700 |
| 8/10/2026 | $36.93 | $36.93 | $36.37 | $36.41 | 1,000 |
| 8/7/2026 | $37.08 | $37.08 | $37.08 | $37.08 | 1,817 |
| 8/6/2026 | $34.95 | $37.88 | $34.95 | $37.88 | 6,000 |
| 8/5/2026 | $36.21 | $36.40 | $35.50 | $36.40 | 14,542 |
| 8/4/2026 | $36.53 | $36.53 | $36.30 | $36.30 | 1,700 |
| 8/3/2026 | $37.00 | $37.37 | $36.43 | $37.37 | 2,600 |
| 7/31/2026 | $36.40 | $36.40 | $35.72 | $35.72 | 534 |
| 7/30/2026 | $36.32 | $37.50 | $36.32 | $36.84 | 5,700 |
| 7/29/2026 | $35.31 | $36.62 | $35.31 | $36.62 | 2,637 |
| 7/28/2026 | $35.84 | $35.84 | $35.55 | $35.55 | 2,800 |
| 7/27/2026 | $36.46 | $36.46 | $35.62 | $35.62 | 2,249 |
| 7/24/2026 | $36.81 | $36.81 | $36.00 | $36.01 | 940 |
| 7/23/2026 | $36.80 | $37.00 | $35.60 | $36.34 | 15,522 |
| 7/22/2026 | $36.85 | $38.66 | $36.20 | $37.20 | 21,000 |
| 7/21/2026 | $36.62 | $37.40 | $36.24 | $36.40 | 11,738 |
| 7/20/2026 | $36.70 | $36.70 | $36.00 | $36.26 | 3,700 |
| 7/17/2026 | $38.11 | $38.11 | $38.11 | $38.11 | 300 |
| 7/16/2026 | $36.95 | $38.06 | $36.95 | $37.71 | 2,817 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
