KMAR(KMAR)
KMAR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $31.58 | $31.58 | $31.58 | $31.58 | 7 |
| 10/12/2026 | $31.60 | $31.60 | $31.58 | $31.58 | 508 |
| 10/9/2026 | $31.62 | $31.65 | $31.62 | $31.65 | 121 |
| 10/8/2026 | $31.47 | $31.54 | $31.36 | $31.54 | 2,938 |
| 10/7/2026 | $31.55 | $31.57 | $31.55 | $31.56 | 523 |
| 10/6/2026 | $31.79 | $31.79 | $31.79 | $31.79 | 100 |
| 10/5/2026 | $31.88 | $31.93 | $31.88 | $31.91 | 3,800 |
| 10/2/2026 | $31.80 | $31.82 | $31.80 | $31.81 | 2,000 |
| 10/1/2026 | $31.54 | $31.68 | $31.54 | $31.68 | 614 |
| 9/30/2026 | $31.62 | $31.64 | $31.56 | $31.56 | 7,030 |
| 9/29/2026 | $31.66 | $31.69 | $31.53 | $31.65 | 2,612 |
| 9/28/2026 | $31.63 | $31.73 | $31.63 | $31.73 | 1,141 |
| 9/25/2026 | $31.77 | $31.83 | $31.77 | $31.83 | 506 |
| 9/24/2026 | $31.73 | $31.81 | $31.71 | $31.81 | 5,339 |
| 9/23/2026 | $31.94 | $31.94 | $31.79 | $31.79 | 1,046 |
| 9/22/2026 | $32.19 | $32.19 | $32.17 | $32.17 | 138 |
| 9/21/2026 | $32.03 | $32.09 | $32.01 | $32.03 | 3,600 |
| 9/18/2026 | $31.84 | $31.94 | $31.84 | $31.94 | 600 |
| 9/17/2026 | $32.03 | $32.03 | $32.03 | $32.03 | 100 |
| 9/16/2026 | $32.04 | $32.04 | $31.94 | $31.94 | 1,800 |
| 9/15/2026 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
| 9/14/2026 | $32.10 | $32.10 | $32.10 | $32.10 | 100 |
| 9/11/2026 | $32.20 | $32.20 | $32.15 | $32.18 | 330 |
| 9/10/2026 | $32.01 | $32.10 | $32.01 | $32.05 | 738 |
| 9/9/2026 | $32.41 | $32.41 | $32.21 | $32.22 | 1,200 |
| 9/8/2026 | $32.45 | $32.52 | $32.45 | $32.47 | 6,307 |
| 9/4/2026 | $32.52 | $32.52 | $32.52 | $32.52 | 100 |
| 9/3/2026 | $32.36 | $32.47 | $32.34 | $32.44 | 1,600 |
| 9/2/2026 | $32.33 | $32.40 | $32.33 | $32.40 | 2,500 |
| 9/1/2026 | $32.31 | $32.35 | $32.20 | $32.20 | 700 |
| 8/31/2026 | $32.32 | $32.43 | $32.31 | $32.43 | 1,600 |
| 8/28/2026 | $32.49 | $32.49 | $32.49 | $32.49 | 100 |
| 8/27/2026 | $32.64 | $32.64 | $32.64 | $32.64 | 100 |
| 8/26/2026 | $32.53 | $32.58 | $32.51 | $32.58 | 800 |
| 8/25/2026 | $32.57 | $32.57 | $32.57 | $32.57 | 100 |
| 8/24/2026 | $32.53 | $32.53 | $32.53 | $32.53 | 100 |
| 8/21/2026 | $32.58 | $32.58 | $32.58 | $32.58 | 100 |
| 8/20/2026 | $32.46 | $32.46 | $32.46 | $32.46 | 200 |
| 8/19/2026 | $32.63 | $32.65 | $32.62 | $32.62 | 500 |
| 8/18/2026 | $32.60 | $32.60 | $32.53 | $32.53 | 600 |
| 8/17/2026 | $32.65 | $32.71 | $32.64 | $32.70 | 1,400 |
| 8/14/2026 | $32.65 | $32.72 | $32.65 | $32.72 | 1,100 |
| 8/13/2026 | $32.63 | $32.65 | $32.63 | $32.65 | 300 |
| 8/12/2026 | $32.60 | $32.63 | $32.51 | $32.63 | 2,100 |
| 8/11/2026 | $32.51 | $32.52 | $32.51 | $32.52 | 500 |
| 8/10/2026 | $32.49 | $32.49 | $32.49 | $32.49 | 100 |
| 8/7/2026 | $32.55 | $32.55 | $32.55 | $32.55 | 100 |
| 8/6/2026 | $32.47 | $32.47 | $32.39 | $32.41 | 6,200 |
| 8/5/2026 | $32.45 | $32.48 | $32.45 | $32.46 | 2,700 |
| 8/4/2026 | $32.35 | $32.50 | $32.35 | $32.50 | 500 |
| 8/3/2026 | $32.32 | $32.32 | $32.32 | $32.32 | 100 |
| 7/31/2026 | $32.03 | $32.05 | $32.03 | $32.05 | 400 |
| 7/30/2026 | $32.00 | $32.06 | $32.00 | $32.06 | 29,800 |
| 7/29/2026 | $31.96 | $31.96 | $31.81 | $31.91 | 1,400 |
| 7/28/2026 | $32.04 | $32.09 | $32.04 | $32.09 | 300 |
| 7/27/2026 | $32.00 | $32.04 | $31.97 | $32.04 | 3,900 |
| 7/24/2026 | $31.95 | $31.95 | $31.93 | $31.93 | 400 |
| 7/23/2026 | $31.90 | $31.94 | $31.90 | $31.94 | 600 |
| 7/22/2026 | $32.08 | $32.08 | $32.08 | $32.08 | 100 |
| 7/21/2026 | $31.94 | $32.22 | $31.94 | $32.22 | 700 |
| 7/20/2026 | $32.01 | $32.01 | $32.01 | $32.01 | 100 |
| 7/17/2026 | $32.00 | $32.07 | $32.00 | $32.04 | 4,300 |
| 7/16/2026 | $32.14 | $32.14 | $32.09 | $32.09 | 200 |
| 7/15/2026 | $32.09 | $32.10 | $32.08 | $32.10 | 1,000 |
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
