KMLM(KMLM)
KMLM
$31.07—Stale · unknown old
NYSE • Last print unknown ago
$31.07—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $31.12 | $31.29 | $30.90 | $31.07 | 395,901 |
| 9/23/2026 | $30.63 | $31.10 | $30.63 | $31.07 | 304,655 |
| 9/22/2026 | $30.59 | $30.79 | $30.53 | $30.62 | 211,288 |
| 9/21/2026 | $30.60 | $30.76 | $30.59 | $30.69 | 657,462 |
| 9/18/2026 | $30.93 | $30.96 | $30.73 | $30.82 | 302,221 |
| 9/17/2026 | $30.80 | $30.89 | $30.59 | $30.83 | 222,000 |
| 9/16/2026 | $31.02 | $31.08 | $30.70 | $31.04 | 640,053 |
| 9/15/2026 | $30.90 | $31.19 | $30.88 | $31.11 | 390,409 |
| 9/14/2026 | $30.99 | $31.12 | $30.61 | $30.81 | 553,721 |
| 9/11/2026 | $30.97 | $31.01 | $30.62 | $31.01 | 431,659 |
| 9/10/2026 | $30.75 | $31.11 | $30.64 | $31.11 | 556,929 |
| 9/9/2026 | $30.32 | $30.47 | $30.20 | $30.47 | 251,300 |
| 9/8/2026 | $30.10 | $30.19 | $30.01 | $30.12 | 1.66M |
| 9/4/2026 | $29.88 | $29.97 | $29.74 | $29.97 | 246,245 |
| 9/3/2026 | $29.79 | $30.00 | $29.73 | $30.00 | 271,346 |
| 9/2/2026 | $30.32 | $30.50 | $30.29 | $30.34 | 330,601 |
| 9/1/2026 | $30.10 | $30.47 | $30.10 | $30.44 | 743,453 |
| 8/31/2026 | $29.91 | $29.91 | $29.76 | $29.90 | 284,300 |
| 8/28/2026 | $29.48 | $29.68 | $29.29 | $29.64 | 353,718 |
| 8/27/2026 | $29.13 | $29.40 | $29.07 | $29.40 | 247,226 |
| 8/26/2026 | $28.83 | $29.20 | $28.83 | $29.12 | 200,124 |
| 8/25/2026 | $28.86 | $28.95 | $28.71 | $28.82 | 262,907 |
| 8/24/2026 | $29.21 | $29.21 | $29.01 | $29.10 | 306,331 |
| 8/21/2026 | $29.24 | $29.40 | $29.24 | $29.35 | 214,400 |
| 8/20/2026 | $29.11 | $29.26 | $29.11 | $29.24 | 99,307 |
| 8/19/2026 | $29.05 | $29.13 | $29.00 | $29.01 | 189,700 |
| 8/18/2026 | $29.50 | $29.50 | $29.33 | $29.36 | 218,700 |
| 8/17/2026 | $29.20 | $29.47 | $29.14 | $29.45 | 247,538 |
| 8/14/2026 | $28.84 | $29.14 | $28.78 | $29.14 | 184,340 |
| 8/13/2026 | $28.78 | $28.84 | $28.67 | $28.80 | 136,021 |
| 8/12/2026 | $28.72 | $28.90 | $28.64 | $28.90 | 147,000 |
| 8/11/2026 | $28.73 | $28.83 | $28.59 | $28.83 | 115,900 |
| 8/10/2026 | $28.67 | $28.85 | $28.62 | $28.80 | 1.66M |
| 8/7/2026 | $28.30 | $28.39 | $28.20 | $28.21 | 169,330 |
| 8/6/2026 | $28.38 | $28.62 | $28.38 | $28.61 | 294,602 |
| 8/5/2026 | $28.31 | $28.40 | $28.25 | $28.38 | 235,443 |
| 8/4/2026 | $28.71 | $28.71 | $28.35 | $28.35 | 408,300 |
| 8/3/2026 | $28.73 | $28.81 | $28.61 | $28.71 | 364,062 |
| 7/31/2026 | $29.49 | $29.49 | $29.30 | $29.31 | 166,300 |
| 7/30/2026 | $29.45 | $29.46 | $29.18 | $29.24 | 232,601 |
| 7/29/2026 | $29.41 | $29.63 | $29.41 | $29.55 | 167,593 |
| 7/28/2026 | $29.35 | $29.35 | $29.08 | $29.23 | 159,800 |
| 7/27/2026 | $29.41 | $29.42 | $29.27 | $29.34 | 1.70M |
| 7/24/2026 | $29.85 | $29.85 | $29.48 | $29.62 | 205,318 |
| 7/23/2026 | $29.75 | $29.95 | $29.75 | $29.86 | 235,000 |
| 7/22/2026 | $29.56 | $29.56 | $29.43 | $29.46 | 117,700 |
| 7/21/2026 | $29.31 | $29.44 | $29.29 | $29.44 | 160,715 |
| 7/20/2026 | $29.00 | $29.25 | $29.00 | $29.25 | 1.73M |
| 7/17/2026 | $29.01 | $29.02 | $28.87 | $28.99 | 215,747 |
| 7/16/2026 | $29.00 | $29.04 | $28.92 | $28.96 | 94,300 |
| 7/15/2026 | $28.87 | $28.97 | $28.65 | $28.83 | 190,340 |
| 7/14/2026 | $28.79 | $28.84 | $28.63 | $28.81 | 124,725 |
| 7/13/2026 | $28.34 | $28.75 | $28.33 | $28.69 | 274,003 |
| 7/10/2026 | $28.19 | $28.21 | $28.02 | $28.10 | 235,200 |
| 7/9/2026 | $28.08 | $28.15 | $28.05 | $28.10 | 208,200 |
| 7/8/2026 | $27.96 | $28.27 | $27.92 | $28.17 | 241,228 |
| 7/7/2026 | $27.66 | $27.80 | $27.55 | $27.76 | 207,547 |
| 7/6/2026 | $27.54 | $27.63 | $27.52 | $27.55 | 129,029 |
| 7/2/2026 | $27.43 | $27.45 | $27.34 | $27.43 | 99,500 |
| 7/1/2026 | $27.56 | $27.64 | $27.45 | $27.54 | 175,815 |
| 6/30/2026 | $27.48 | $27.64 | $27.42 | $27.52 | 275,610 |
| 6/29/2026 | $27.37 | $27.43 | $27.31 | $27.35 | 428,912 |
| 6/26/2026 | $27.27 | $27.30 | $27.16 | $27.27 | 97,900 |