Kingspan Group (KGSPY)
OTC: KGSPY
· Real-Time Price · USD
80.57
-2.92 (-3.50%)
At close: Aug 20, 2025, 3:58 PM
80.59
0.02%
After-hours: Aug 20, 2025, 03:00 PM EDT
KGSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 83.58 | 84.18 | 83.47 | 83.49 | 83.49 | 0.76% | 24,669 |
| Aug 18, 2025 | 82.25 | 82.86 | 82.25 | 82.86 | 82.86 | -0.01% | 13,546 |
| Aug 15, 2025 | 82.59 | 83.35 | 82.55 | 82.87 | 82.87 | 1.61% | 7,521 |
| Aug 14, 2025 | 81.38 | 81.85 | 81.26 | 81.56 | 81.56 | -0.12% | 16,430 |
| Aug 13, 2025 | 81.07 | 81.82 | 81.07 | 81.66 | 81.66 | 1.49% | 7,645 |
| Aug 12, 2025 | 79.79 | 80.49 | 79.79 | 80.46 | 80.46 | 1.22% | 16,612 |
| Aug 11, 2025 | 80.46 | 80.47 | 79.15 | 79.49 | 79.49 | -4.53% | 21,500 |
| Aug 8, 2025 | 82.51 | 83.83 | 82.31 | 83.26 | 83.26 | 0.54% | 21,300 |
| Aug 7, 2025 | 83.93 | 83.93 | 82.81 | 82.81 | 82.81 | 0.36% | 18,022 |
| Aug 6, 2025 | 81.54 | 82.98 | 81.54 | 82.51 | 82.51 | 2.15% | 9,711 |
| Aug 5, 2025 | 80.97 | 81.01 | 80.37 | 80.77 | 80.77 | 0.10% | 15,804 |
| Aug 4, 2025 | 80.41 | 80.71 | 80.33 | 80.69 | 80.69 | 0.66% | 28,700 |
| Aug 1, 2025 | 80.85 | 81.03 | 79.85 | 80.16 | 80.16 | -3.43% | 58,800 |
| Jul 31, 2025 | 84.24 | 84.82 | 82.71 | 83.01 | 83.01 | -3.10% | 30,523 |
| Jul 30, 2025 | 86.19 | 87.20 | 85.26 | 85.67 | 85.67 | -1.81% | 47,641 |
| Jul 29, 2025 | 87.02 | 87.48 | 86.53 | 87.25 | 87.25 | -0.40% | 292,600 |
| Jul 28, 2025 | 86.55 | 87.60 | 86.17 | 87.60 | 87.60 | 0.10% | 245,439 |
| Jul 25, 2025 | 86.95 | 88.49 | 86.95 | 87.51 | 87.51 | -0.15% | 7,930 |
| Jul 24, 2025 | 87.64 | 88.47 | 87.59 | 87.64 | 87.64 | -1.14% | 273,600 |
| Jul 23, 2025 | 86.66 | 88.65 | 86.66 | 88.65 | 88.65 | 5.67% | 8,300 |