(KIE)
AMEX: KIE
· Real-Time Price · USD
59.07
0.45 (0.77%)
At close: Aug 20, 2025, 9:49 AM
KIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 57.95 | 58.68 | 57.92 | 58.62 | 58.62 | 1.24% | 294,709 |
| Aug 18, 2025 | 57.81 | 57.98 | 57.59 | 57.90 | 57.90 | 0.07% | 352,440 |
| Aug 15, 2025 | 58.72 | 58.72 | 57.82 | 57.86 | 57.86 | -1.09% | 567,400 |
| Aug 14, 2025 | 58.44 | 58.64 | 58.15 | 58.50 | 58.50 | -0.44% | 983,438 |
| Aug 13, 2025 | 57.77 | 58.83 | 57.77 | 58.76 | 58.76 | 1.91% | 965,254 |
| Aug 12, 2025 | 57.37 | 57.72 | 57.27 | 57.66 | 57.66 | 0.84% | 779,100 |
| Aug 11, 2025 | 57.03 | 57.34 | 56.97 | 57.18 | 57.18 | 0.42% | 793,814 |
| Aug 8, 2025 | 56.82 | 57.38 | 56.78 | 56.94 | 56.94 | 0.60% | 1,460,714 |
| Aug 7, 2025 | 57.18 | 57.26 | 56.32 | 56.60 | 56.60 | -0.98% | 1,454,500 |
| Aug 6, 2025 | 56.67 | 57.31 | 56.63 | 57.16 | 57.16 | 0.60% | 913,549 |
| Aug 5, 2025 | 56.55 | 57.08 | 56.55 | 56.82 | 56.82 | 0.71% | 1,108,600 |
| Aug 4, 2025 | 56.24 | 56.47 | 55.90 | 56.42 | 56.42 | 1.27% | 529,566 |
| Aug 1, 2025 | 56.15 | 56.23 | 55.17 | 55.71 | 55.71 | -1.57% | 852,706 |
| Jul 31, 2025 | 55.99 | 57.15 | 55.99 | 56.60 | 56.60 | 0.75% | 796,000 |
| Jul 30, 2025 | 56.73 | 56.77 | 55.84 | 56.18 | 56.18 | -0.97% | 972,900 |
| Jul 29, 2025 | 57.20 | 57.39 | 56.67 | 56.73 | 56.73 | -0.53% | 848,702 |
| Jul 28, 2025 | 57.61 | 57.62 | 56.92 | 57.03 | 57.03 | -1.13% | 897,723 |
| Jul 25, 2025 | 57.21 | 57.84 | 57.08 | 57.68 | 57.68 | 1.10% | 900,823 |
| Jul 24, 2025 | 57.24 | 57.61 | 57.02 | 57.05 | 57.05 | -1.47% | 998,414 |
| Jul 23, 2025 | 57.94 | 57.94 | 57.23 | 57.90 | 57.90 | 0.23% | 848,218 |