Kingspan Group (KGSPY)
OTC: KGSPY
· Real-Time Price · USD
85.90
1.06 (1.25%)
At close: Oct 03, 2025, 3:59 PM
85.86
-0.05%
After-hours: Oct 03, 2025, 03:59 PM EDT
KGSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.72 | 88.30 | 84.72 | 85.86 | 85.86 | 1.20% | 26,871 |
| Oct 2, 2025 | 85.00 | 85.00 | 84.07 | 84.84 | 84.84 | 0.87% | 9,447 |
| Oct 1, 2025 | 83.02 | 84.18 | 82.93 | 84.11 | 84.11 | 0.29% | 11,200 |
| Sep 30, 2025 | 82.85 | 84.28 | 82.53 | 83.87 | 83.87 | 2.14% | 39,918 |
| Sep 29, 2025 | 82.17 | 82.34 | 81.67 | 82.11 | 82.11 | -1.13% | 32,000 |
| Sep 26, 2025 | 83.82 | 83.82 | 82.42 | 83.05 | 83.05 | 1.10% | 21,723 |
| Sep 25, 2025 | 82.08 | 82.79 | 81.50 | 82.15 | 82.15 | -0.11% | 51,128 |
| Sep 24, 2025 | 82.43 | 83.15 | 82.24 | 82.24 | 82.24 | -1.08% | 15,310 |
| Sep 23, 2025 | 85.41 | 85.60 | 83.02 | 83.14 | 83.14 | 6.93% | 65,615 |
| Sep 22, 2025 | 77.80 | 78.08 | 77.50 | 77.75 | 77.75 | 1.14% | 79,940 |
| Sep 19, 2025 | 77.68 | 77.80 | 76.87 | 76.87 | 76.87 | -2.95% | 26,733 |
| Sep 18, 2025 | 78.79 | 79.21 | 78.79 | 79.21 | 79.21 | 0.37% | 22,818 |
| Sep 17, 2025 | 79.36 | 79.99 | 78.92 | 78.92 | 78.92 | -1.23% | 15,947 |
| Sep 16, 2025 | 80.95 | 80.99 | 79.90 | 79.90 | 79.90 | -1.11% | 24,908 |
| Sep 15, 2025 | 80.78 | 81.04 | 80.63 | 80.80 | 80.80 | -0.70% | 67,600 |
| Sep 12, 2025 | 80.86 | 81.37 | 80.86 | 81.37 | 81.37 | -0.16% | 12,700 |
| Sep 11, 2025 | 81.71 | 81.92 | 81.30 | 81.50 | 81.50 | 0.73% | 15,400 |
| Sep 10, 2025 | 80.73 | 81.31 | 80.73 | 80.91 | 80.91 | -0.20% | 6,300 |
| Sep 9, 2025 | 80.95 | 81.60 | 80.75 | 81.07 | 81.07 | -2.68% | 8,626 |
| Sep 8, 2025 | 84.65 | 84.65 | 83.19 | 83.30 | 83.30 | 2.71% | 13,902 |
Page 1 of 127