(KXI)
AMEX: KXI
· Real-Time Price · USD
65.46
-0.23 (-0.35%)
At close: Aug 26, 2025, 3:59 PM
64.70
-1.16%
After-hours: Aug 26, 2025, 04:06 PM EDT
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 66.42 | 66.49 | 65.69 | 65.69 | n/a | -1.50% | 37,361 |
| Aug 22, 2025 | 66.99 | 67.06 | 66.64 | 66.69 | 66.69 | 0.01% | 55,700 |
| Aug 21, 2025 | 66.90 | 66.90 | 66.58 | 66.68 | 66.68 | -1.16% | 28,109 |
| Aug 20, 2025 | 66.91 | 67.63 | 66.91 | 67.46 | 67.46 | 1.17% | 54,721 |
| Aug 19, 2025 | 66.21 | 66.68 | 66.21 | 66.68 | 66.68 | 0.94% | 39,907 |
| Aug 18, 2025 | 65.86 | 66.15 | 65.86 | 66.06 | 66.06 | 0.02% | 34,017 |
| Aug 15, 2025 | 66.01 | 66.16 | 65.87 | 66.05 | 66.05 | 0.29% | 30,600 |
| Aug 14, 2025 | 65.97 | 66.06 | 65.84 | 65.86 | 65.86 | -0.66% | 32,900 |
| Aug 13, 2025 | 66.24 | 66.38 | 66.00 | 66.30 | 66.30 | -0.03% | 30,500 |
| Aug 12, 2025 | 66.15 | 66.38 | 66.00 | 66.32 | 66.32 | 0.18% | 25,708 |
| Aug 11, 2025 | 66.07 | 66.24 | 65.81 | 66.20 | 66.20 | 0.15% | 36,700 |
| Aug 8, 2025 | 66.02 | 66.30 | 66.02 | 66.10 | 66.10 | 0.24% | 30,402 |
| Aug 7, 2025 | 65.74 | 66.00 | 65.55 | 65.94 | 65.94 | 0.78% | 162,700 |
| Aug 6, 2025 | 64.70 | 65.55 | 64.70 | 65.43 | 65.43 | 1.27% | 172,724 |
| Aug 5, 2025 | 64.50 | 64.76 | 64.45 | 64.61 | 64.61 | 0.08% | 34,646 |
| Aug 4, 2025 | 64.40 | 64.70 | 64.34 | 64.56 | 64.56 | 0.37% | 60,316 |
| Aug 1, 2025 | 64.14 | 64.48 | 64.14 | 64.32 | 64.32 | 0.88% | 59,647 |
| Jul 31, 2025 | 64.04 | 64.30 | 63.70 | 63.76 | 63.76 | -0.87% | 43,921 |
| Jul 30, 2025 | 64.80 | 64.94 | 64.21 | 64.32 | 64.32 | -0.68% | 63,926 |
| Jul 29, 2025 | 64.51 | 64.86 | 64.27 | 64.76 | 64.76 | 0.56% | 34,200 |