KVUE(KVUE)
KVUE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/5/2026 | $17.14 | $17.20 | $17.02 | $17.20 | 3.89M |
| 5/4/2026 | $17.28 | $17.32 | $17.07 | $17.15 | 17.33M |
| 5/1/2026 | $17.69 | $17.71 | $17.32 | $17.43 | 11.32M |
| 4/30/2026 | $17.23 | $17.59 | $17.22 | $17.53 | 17.34M |
| 4/29/2026 | $17.46 | $17.59 | $17.05 | $17.23 | 13.25M |
| 4/28/2026 | $17.75 | $17.83 | $17.41 | $17.54 | 17.24M |
| 4/27/2026 | $17.43 | $17.66 | $17.40 | $17.53 | 29.97M |
| 4/24/2026 | $17.58 | $17.68 | $17.42 | $17.49 | 6.58M |
| 4/23/2026 | $17.34 | $17.53 | $17.34 | $17.49 | 13.79M |
| 4/22/2026 | $17.37 | $17.42 | $17.21 | $17.31 | 13.38M |
| 4/21/2026 | $17.58 | $17.60 | $17.26 | $17.30 | 16.93M |
| 4/20/2026 | $17.56 | $17.71 | $17.52 | $17.58 | 13.78M |
| 4/17/2026 | $17.50 | $17.80 | $17.48 | $17.61 | 16.50M |
| 4/16/2026 | $17.21 | $17.57 | $17.21 | $17.46 | 19.00M |
| 4/15/2026 | $17.35 | $17.39 | $17.17 | $17.30 | 12.18M |
| 4/14/2026 | $17.18 | $17.44 | $17.13 | $17.38 | 17.32M |
| 4/13/2026 | $17.25 | $17.30 | $17.11 | $17.26 | 16.08M |
| 4/10/2026 | $17.47 | $17.56 | $17.30 | $17.35 | 12.79M |
| 4/9/2026 | $17.23 | $17.56 | $17.17 | $17.43 | 31.03M |
| 4/8/2026 | $16.81 | $17.34 | $16.76 | $17.34 | 20.37M |
| 4/7/2026 | $17.25 | $17.27 | $16.64 | $16.73 | 21.26M |
| 4/6/2026 | $17.12 | $17.35 | $17.09 | $17.30 | 17.02M |
| 4/2/2026 | $17.36 | $17.44 | $17.11 | $17.14 | 14.79M |
| 4/1/2026 | $17.23 | $17.48 | $17.17 | $17.38 | 21.27M |
| 3/31/2026 | $17.30 | $17.33 | $16.92 | $17.24 | 26.92M |
| 3/30/2026 | $17.60 | $17.62 | $17.14 | $17.24 | 22.57M |
| 3/27/2026 | $17.56 | $17.70 | $17.49 | $17.52 | 11.84M |
| 3/26/2026 | $17.62 | $17.86 | $17.51 | $17.57 | 15.05M |
| 3/25/2026 | $17.62 | $17.68 | $17.42 | $17.66 | 22.75M |
| 3/24/2026 | $17.55 | $17.76 | $17.42 | $17.55 | 15.42M |
| 3/23/2026 | $17.56 | $17.79 | $17.47 | $17.60 | 24.04M |
| 3/20/2026 | $17.49 | $17.65 | $17.36 | $17.40 | 29.75M |
| 3/19/2026 | $17.54 | $17.58 | $17.33 | $17.43 | 24.02M |
| 3/18/2026 | $17.55 | $17.61 | $17.38 | $17.51 | 17.81M |
| 3/17/2026 | $17.75 | $17.96 | $17.73 | $17.77 | 13.40M |
| 3/16/2026 | $17.61 | $17.75 | $17.54 | $17.71 | 14.09M |
| 3/13/2026 | $17.56 | $17.65 | $17.48 | $17.49 | 19.22M |
| 3/12/2026 | $17.65 | $17.79 | $17.36 | $17.39 | 26.38M |
| 3/11/2026 | $17.95 | $17.96 | $17.61 | $17.65 | 19.06M |
| 3/10/2026 | $18.12 | $18.14 | $17.87 | $17.96 | 30.11M |
| 3/9/2026 | $18.19 | $18.24 | $18.01 | $18.16 | 29.34M |
| 3/6/2026 | $18.09 | $18.45 | $17.95 | $18.39 | 19.04M |
| 3/5/2026 | $18.00 | $18.29 | $17.93 | $18.25 | 43.63M |
| 3/4/2026 | $18.20 | $18.31 | $17.99 | $18.19 | 40.72M |
| 3/3/2026 | $18.72 | $18.78 | $18.10 | $18.15 | 33.69M |
| 3/2/2026 | $19.06 | $19.11 | $18.84 | $18.89 | 34.83M |
| 2/27/2026 | $19.04 | $19.18 | $18.93 | $19.12 | 24.29M |
| 2/26/2026 | $18.91 | $19.02 | $18.82 | $19.00 | 35.21M |
| 2/25/2026 | $18.97 | $19.04 | $18.62 | $18.77 | 45.35M |
| 2/24/2026 | $18.95 | $19.08 | $18.87 | $19.01 | 23.43M |
| 2/23/2026 | $18.64 | $19.01 | $18.61 | $18.95 | 20.87M |
| 2/20/2026 | $18.70 | $18.86 | $18.62 | $18.72 | 45.31M |
| 2/19/2026 | $18.93 | $18.95 | $18.54 | $18.66 | 37.93M |
| 2/18/2026 | $18.54 | $18.97 | $18.39 | $18.88 | 49.14M |
| 2/17/2026 | $18.75 | $18.84 | $18.40 | $18.41 | 48.33M |
| 2/13/2026 | $18.64 | $18.80 | $18.53 | $18.70 | 45.44M |
| 2/12/2026 | $18.47 | $18.97 | $18.44 | $18.55 | 64.74M |
| 2/11/2026 | $18.10 | $18.54 | $17.96 | $18.54 | 45.92M |
| 2/10/2026 | $18.21 | $18.55 | $18.17 | $18.32 | 99.76M |
| 2/9/2026 | $18.10 | $18.21 | $17.98 | $18.18 | 91.50M |
| 2/6/2026 | $18.02 | $18.18 | $18.02 | $18.13 | 63.46M |
| 2/5/2026 | $18.11 | $18.22 | $17.82 | $18.07 | 108.84M |
| 2/4/2026 | $17.60 | $18.10 | $17.59 | $18.01 | 94.25M |