KVUE(KVUE)
KVUE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $17.66 | $17.83 | $17.49 | $17.83 | 20.29M |
| 10/9/2026 | $17.70 | $17.80 | $17.63 | $17.70 | 28.47M |
| 10/8/2026 | $17.58 | $17.74 | $17.44 | $17.73 | 23.27M |
| 10/7/2026 | $17.62 | $17.69 | $17.52 | $17.53 | 11.88M |
| 10/6/2026 | $17.46 | $17.65 | $17.41 | $17.59 | 10.87M |
| 10/5/2026 | $17.24 | $17.41 | $17.17 | $17.39 | 13.93M |
| 10/2/2026 | $17.33 | $17.38 | $17.16 | $17.20 | 14.00M |
| 10/1/2026 | $17.43 | $17.55 | $17.19 | $17.22 | 22.21M |
| 9/30/2026 | $18.08 | $18.08 | $17.66 | $17.66 | 25.41M |
| 9/29/2026 | $17.74 | $17.93 | $17.70 | $17.91 | 19.19M |
| 9/28/2026 | $17.73 | $17.90 | $17.65 | $17.88 | 16.03M |
| 9/25/2026 | $17.59 | $17.84 | $17.56 | $17.80 | 12.58M |
| 9/24/2026 | $17.77 | $17.88 | $17.61 | $17.61 | 17.49M |
| 9/23/2026 | $17.84 | $17.90 | $17.64 | $17.67 | 16.17M |
| 9/22/2026 | $17.95 | $17.99 | $17.84 | $17.86 | 14.29M |
| 9/21/2026 | $17.63 | $17.73 | $17.49 | $17.67 | 25.68M |
| 9/18/2026 | $17.80 | $17.97 | $17.76 | $17.81 | 26.72M |
| 9/17/2026 | $17.98 | $18.10 | $17.78 | $17.87 | 23.45M |
| 9/16/2026 | $17.99 | $18.06 | $17.76 | $17.83 | 23.06M |
| 9/15/2026 | $17.93 | $17.94 | $17.70 | $17.92 | 53.83M |
| 9/14/2026 | $17.91 | $18.20 | $17.87 | $17.91 | 40.65M |
| 9/11/2026 | $17.90 | $17.97 | $17.60 | $17.78 | 47.16M |
| 9/10/2026 | $17.75 | $17.92 | $17.72 | $17.79 | 64.38M |
| 9/9/2026 | $18.23 | $18.23 | $17.67 | $17.75 | 24.49M |
| 9/8/2026 | $18.63 | $18.65 | $18.38 | $18.39 | 16.22M |
| 9/4/2026 | $18.85 | $18.98 | $18.69 | $18.74 | 26.86M |
| 9/3/2026 | $19.18 | $19.18 | $18.84 | $18.95 | 18.57M |
| 9/2/2026 | $18.76 | $19.14 | $18.75 | $19.13 | 19.69M |
| 9/1/2026 | $18.90 | $19.03 | $18.71 | $18.75 | 21.75M |
| 8/31/2026 | $19.05 | $19.10 | $18.83 | $18.88 | 27.07M |
| 8/28/2026 | $19.26 | $19.39 | $19.13 | $19.17 | 11.89M |
| 8/27/2026 | $19.04 | $19.25 | $18.99 | $19.20 | 14.74M |
| 8/26/2026 | $19.42 | $19.47 | $19.21 | $19.22 | 25.40M |
| 8/25/2026 | $19.28 | $19.38 | $19.18 | $19.33 | 20.42M |
| 8/24/2026 | $19.10 | $19.56 | $19.10 | $19.43 | 16.10M |
| 8/21/2026 | $18.97 | $19.16 | $18.87 | $19.06 | 13.57M |
| 8/20/2026 | $19.04 | $19.16 | $18.87 | $18.93 | 17.71M |
| 8/19/2026 | $18.91 | $19.18 | $18.88 | $19.13 | 36.19M |
| 8/18/2026 | $19.00 | $19.12 | $18.80 | $18.80 | 25.52M |
| 8/17/2026 | $19.04 | $19.04 | $18.74 | $18.79 | 27.97M |
| 8/14/2026 | $19.19 | $19.31 | $19.13 | $19.20 | 10.36M |
| 8/13/2026 | $19.02 | $19.29 | $19.02 | $19.20 | 17.04M |
| 8/12/2026 | $18.69 | $19.06 | $18.65 | $18.98 | 11.03M |
| 8/11/2026 | $18.90 | $19.10 | $18.88 | $19.05 | 12.78M |
| 8/10/2026 | $19.03 | $19.16 | $18.89 | $19.03 | 25.55M |
| 8/7/2026 | $19.09 | $19.27 | $18.86 | $19.23 | 14.33M |
| 8/6/2026 | $19.54 | $19.70 | $19.01 | $19.18 | 25.33M |
| 8/5/2026 | $19.53 | $19.67 | $19.07 | $19.67 | 32.81M |
| 8/4/2026 | $19.00 | $19.61 | $18.68 | $19.55 | 23.60M |
| 8/3/2026 | $19.38 | $19.68 | $18.77 | $19.01 | 35.17M |
| 7/31/2026 | $19.19 | $19.34 | $18.95 | $19.24 | 22.74M |
| 7/30/2026 | $19.50 | $19.77 | $19.10 | $19.31 | 16.30M |
| 7/29/2026 | $19.59 | $19.81 | $19.25 | $19.79 | 27.19M |
| 7/28/2026 | $19.72 | $20.05 | $19.69 | $19.75 | 19.63M |
| 7/27/2026 | $19.36 | $19.58 | $19.28 | $19.48 | 20.91M |
| 7/24/2026 | $18.88 | $19.28 | $18.83 | $19.28 | 21.43M |
| 7/23/2026 | $18.90 | $18.94 | $18.77 | $18.90 | 14.41M |
| 7/22/2026 | $19.21 | $19.24 | $19.05 | $19.13 | 9.90M |
| 7/21/2026 | $18.91 | $19.01 | $18.78 | $19.01 | 12.70M |
| 7/20/2026 | $18.93 | $19.08 | $18.90 | $19.02 | 12.22M |
| 7/17/2026 | $19.02 | $19.36 | $18.85 | $18.98 | 29.31M |
| 7/16/2026 | $18.85 | $19.10 | $18.77 | $19.02 | 15.95M |
| 7/15/2026 | $18.67 | $19.02 | $18.58 | $18.70 | 18.49M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
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
