KSS(KSS)
KSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $18.23 | $18.57 | $17.91 | $17.94 | 2.21M |
| 7/23/2026 | $19.05 | $19.06 | $17.92 | $18.20 | 3.33M |
| 7/22/2026 | $18.20 | $19.10 | $18.20 | $19.08 | 3.34M |
| 7/21/2026 | $17.99 | $18.18 | $17.27 | $18.13 | 3.04M |
| 7/20/2026 | $17.30 | $17.86 | $17.12 | $17.57 | 2.34M |
| 7/17/2026 | $17.37 | $18.05 | $17.14 | $17.30 | 2.63M |
| 7/16/2026 | $17.22 | $18.05 | $16.99 | $17.49 | 3.53M |
| 7/15/2026 | $16.31 | $17.55 | $16.24 | $17.10 | 3.40M |
| 7/14/2026 | $16.81 | $16.89 | $16.01 | $16.43 | 2.66M |
| 7/13/2026 | $16.79 | $17.29 | $16.54 | $16.55 | 2.92M |
| 7/10/2026 | $16.52 | $17.10 | $16.25 | $16.80 | 2.76M |
| 7/9/2026 | $15.92 | $16.62 | $15.89 | $16.31 | 3.10M |
| 7/8/2026 | $16.39 | $16.57 | $15.71 | $15.89 | 4.40M |
| 7/7/2026 | $16.72 | $17.24 | $16.52 | $16.76 | 4.27M |
| 7/6/2026 | $17.81 | $18.13 | $16.86 | $16.90 | 5.93M |
| 7/2/2026 | $18.95 | $18.97 | $17.97 | $18.19 | 3.21M |
| 7/1/2026 | $17.72 | $18.93 | $17.56 | $18.77 | 4.61M |
| 6/30/2026 | $18.09 | $18.30 | $17.16 | $17.72 | 4.69M |
| 6/29/2026 | $19.13 | $19.14 | $18.12 | $18.45 | 4.30M |
| 6/26/2026 | $18.93 | $19.36 | $18.70 | $19.26 | 9.25M |
| 6/25/2026 | $19.06 | $19.62 | $18.67 | $19.09 | 5.61M |
| 6/24/2026 | $17.64 | $19.03 | $17.59 | $18.91 | 5.73M |
| 6/23/2026 | $17.25 | $17.77 | $17.10 | $17.53 | 3.55M |
| 6/22/2026 | $17.51 | $18.42 | $17.41 | $17.60 | 5.78M |
| 6/18/2026 | $16.71 | $17.65 | $16.71 | $17.25 | 6.56M |
| 6/17/2026 | $16.30 | $17.30 | $16.25 | $16.59 | 4.81M |
| 6/16/2026 | $16.91 | $17.31 | $16.26 | $16.52 | 4.29M |
| 6/15/2026 | $17.45 | $18.01 | $16.93 | $17.20 | 6.77M |
| 6/12/2026 | $17.63 | $18.12 | $17.43 | $18.06 | 4.89M |
| 6/11/2026 | $15.88 | $17.66 | $15.86 | $17.32 | 6.83M |
| 6/10/2026 | $15.89 | $16.25 | $15.51 | $15.87 | 5.37M |
| 6/9/2026 | $16.34 | $16.61 | $15.49 | $16.05 | 5.74M |
| 6/8/2026 | $15.34 | $16.48 | $15.21 | $16.22 | 5.90M |
| 6/5/2026 | $15.94 | $15.97 | $15.08 | $15.46 | 4.48M |
| 6/4/2026 | $15.67 | $16.02 | $15.54 | $15.96 | 3.82M |
| 6/3/2026 | $15.85 | $16.03 | $15.26 | $15.52 | 5.81M |
| 6/2/2026 | $15.14 | $16.11 | $14.98 | $15.85 | 6.66M |
| 6/1/2026 | $14.74 | $15.22 | $14.33 | $14.90 | 8.07M |
| 5/29/2026 | $15.16 | $15.46 | $14.13 | $14.36 | 10.08M |
| 5/28/2026 | $15.51 | $16.22 | $14.78 | $15.59 | 16.82M |
| 5/27/2026 | $13.40 | $13.65 | $12.92 | $12.93 | 6.17M |
| 5/26/2026 | $13.34 | $13.41 | $12.86 | $13.29 | 5.29M |
| 5/22/2026 | $12.84 | $13.18 | $12.71 | $13.06 | 5.19M |
| 5/21/2026 | $12.05 | $12.75 | $11.73 | $12.70 | 6.51M |
| 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 |