KSS(KSS)
KSS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.71 | $12.28 | $11.38 | $12.21 | 5.73M |
| 5/19/2026 | $11.76 | $11.84 | $11.43 | $11.74 | 4.08M |
| 5/18/2026 | $11.83 | $12.04 | $11.38 | $11.72 | 4.50M |
| 5/15/2026 | $11.60 | $11.98 | $11.51 | $11.77 | 3.79M |
| 5/14/2026 | $12.39 | $12.65 | $11.91 | $11.93 | 4.75M |
| 5/13/2026 | $12.86 | $12.86 | $12.03 | $12.08 | 4.93M |
| 5/12/2026 | $13.06 | $13.06 | $12.46 | $12.73 | 4.86M |
| 5/11/2026 | $14.42 | $14.42 | $12.88 | $13.09 | 7.35M |
| 5/8/2026 | $14.54 | $14.57 | $14.13 | $14.50 | 3.83M |
| 5/7/2026 | $14.42 | $14.73 | $14.10 | $14.35 | 3.94M |
| 5/6/2026 | $14.60 | $15.03 | $14.33 | $14.41 | 3.11M |
| 5/5/2026 | $14.46 | $14.70 | $14.24 | $14.25 | 3.24M |
| 5/4/2026 | $14.92 | $15.03 | $14.10 | $14.19 | 4.07M |
| 5/1/2026 | $14.33 | $14.75 | $14.19 | $14.66 | 3.42M |
| 4/30/2026 | $14.19 | $14.40 | $13.99 | $14.17 | 4.52M |
| 4/29/2026 | $14.65 | $14.65 | $13.85 | $13.98 | 3.71M |
| 4/28/2026 | $15.28 | $15.90 | $14.71 | $14.81 | 3.77M |
| 4/27/2026 | $14.74 | $15.45 | $14.72 | $15.26 | 3.88M |
| 4/24/2026 | $15.02 | $15.19 | $14.66 | $14.69 | 4.18M |
| 4/23/2026 | $15.47 | $15.65 | $14.59 | $15.06 | 5.03M |
| 4/22/2026 | $15.90 | $16.17 | $15.25 | $15.48 | 4.40M |
| 4/21/2026 | $14.82 | $16.00 | $14.75 | $15.87 | 6.69M |
| 4/20/2026 | $14.32 | $14.73 | $14.17 | $14.61 | 4.60M |
| 4/17/2026 | $14.77 | $15.15 | $14.38 | $14.52 | 5.10M |
| 4/16/2026 | $14.14 | $14.65 | $14.06 | $14.33 | 3.83M |
| 4/15/2026 | $13.62 | $14.48 | $13.51 | $14.30 | 5.41M |
| 4/14/2026 | $13.56 | $14.04 | $13.51 | $13.62 | 5.37M |
| 4/13/2026 | $13.15 | $13.54 | $13.09 | $13.46 | 5.39M |
| 4/10/2026 | $13.92 | $14.02 | $13.20 | $13.28 | 3.78M |
| 4/9/2026 | $13.47 | $13.97 | $13.23 | $13.70 | 2.99M |
| 4/8/2026 | $13.80 | $13.94 | $13.34 | $13.51 | 4.31M |
| 4/7/2026 | $13.05 | $13.15 | $12.85 | $12.90 | 2.82M |
| 4/6/2026 | $12.98 | $13.33 | $12.85 | $13.33 | 3.11M |
| 4/2/2026 | $12.58 | $12.97 | $12.34 | $12.82 | 2.81M |
| 4/1/2026 | $13.01 | $13.16 | $12.83 | $12.88 | 3.20M |
| 3/31/2026 | $12.65 | $13.13 | $12.42 | $12.90 | 3.26M |
| 3/30/2026 | $12.33 | $12.69 | $12.13 | $12.20 | 3.54M |
| 3/27/2026 | $12.73 | $12.99 | $12.18 | $12.46 | 4.80M |
| 3/26/2026 | $12.59 | $13.07 | $12.43 | $12.92 | 3.80M |
| 3/25/2026 | $12.55 | $12.80 | $12.30 | $12.70 | 3.50M |
| 3/24/2026 | $12.88 | $13.15 | $12.34 | $12.35 | 5.86M |
| 3/23/2026 | $13.01 | $13.23 | $12.75 | $13.15 | 5.78M |
| 3/20/2026 | $12.69 | $12.95 | $12.35 | $12.43 | 10.07M |
| 3/19/2026 | $12.05 | $12.99 | $11.95 | $12.85 | 5.78M |
| 3/18/2026 | $12.69 | $12.72 | $11.92 | $12.03 | 8.28M |
| 3/17/2026 | $13.21 | $13.71 | $12.62 | $12.69 | 7.17M |
| 3/16/2026 | $13.34 | $13.43 | $12.93 | $13.04 | 4.40M |
| 3/13/2026 | $13.32 | $13.62 | $13.06 | $13.18 | 4.48M |
| 3/12/2026 | $13.54 | $13.98 | $13.03 | $13.27 | 8.41M |
| 3/11/2026 | $14.54 | $14.90 | $13.52 | $13.79 | 7.97M |
| 3/10/2026 | $14.38 | $16.94 | $14.31 | $14.58 | 19.81M |
| 3/9/2026 | $14.65 | $14.89 | $13.86 | $14.80 | 10.80M |
| 3/6/2026 | $15.43 | $15.60 | $14.87 | $15.12 | 5.24M |
| 3/5/2026 | $15.18 | $15.76 | $15.06 | $15.67 | 5.29M |
| 3/4/2026 | $15.83 | $16.07 | $15.28 | $15.29 | 4.19M |
| 3/3/2026 | $15.05 | $15.55 | $14.72 | $15.38 | 5.68M |
| 3/2/2026 | $15.91 | $16.14 | $15.36 | $15.48 | 5.28M |
| 2/27/2026 | $17.11 | $17.16 | $16.17 | $16.37 | 4.71M |
| 2/26/2026 | $17.37 | $17.85 | $17.22 | $17.45 | 3.36M |
| 2/25/2026 | $17.50 | $17.56 | $17.06 | $17.16 | 2.54M |
| 2/24/2026 | $17.81 | $18.34 | $17.61 | $17.71 | 2.31M |
| 2/23/2026 | $18.31 | $18.48 | $17.30 | $18.14 | 3.23M |
| 2/20/2026 | $18.94 | $20.21 | $18.03 | $18.78 | 5.56M |