Kellanova (K)
NYSE: K
· Real-Time Price · USD
77.98
0.91 (1.18%)
At close: Sep 26, 2025, 3:59 PM
77.79
-0.25%
After-hours: Sep 26, 2025, 07:34 PM EDT
K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.17 | 78.04 | 77.07 | 77.94 | 77.94 | 1.13% | 3,181,012 |
| Sep 25, 2025 | 77.07 | 77.46 | 76.76 | 77.07 | 77.07 | 0.14% | 3,085,800 |
| Sep 24, 2025 | 77.01 | 77.01 | 76.48 | 76.96 | 76.96 | -0.09% | 3,747,051 |
| Sep 23, 2025 | 77.00 | 77.16 | 76.82 | 77.03 | 77.03 | 0.04% | 3,122,100 |
| Sep 22, 2025 | 77.25 | 77.36 | 76.99 | 77.00 | 77.00 | -0.49% | 2,397,209 |
| Sep 19, 2025 | 78.22 | 78.22 | 77.20 | 77.38 | 77.38 | -1.05% | 6,204,949 |
| Sep 18, 2025 | 78.50 | 78.80 | 78.20 | 78.20 | 78.20 | -0.57% | 2,826,336 |
| Sep 17, 2025 | 79.42 | 79.58 | 78.06 | 78.65 | 78.65 | -0.97% | 5,896,242 |
| Sep 16, 2025 | 79.10 | 79.47 | 79.10 | 79.42 | 79.42 | 0.47% | 2,520,500 |
| Sep 15, 2025 | 79.47 | 79.50 | 78.99 | 79.05 | 79.05 | -0.48% | 1,840,200 |
| Sep 12, 2025 | 79.50 | 79.61 | 79.39 | 79.43 | 79.43 | -0.19% | 1,279,900 |
| Sep 11, 2025 | 79.12 | 79.65 | 79.07 | 79.58 | 79.58 | 0.68% | 2,330,640 |
| Sep 10, 2025 | 79.40 | 79.47 | 78.86 | 79.04 | 79.04 | -0.55% | 3,478,022 |
| Sep 9, 2025 | 79.42 | 79.67 | 79.39 | 79.48 | 79.48 | 0.15% | 2,421,700 |
| Sep 8, 2025 | 79.60 | 79.73 | 79.26 | 79.36 | 79.36 | -0.64% | 1,985,700 |
| Sep 5, 2025 | 79.67 | 79.94 | 79.38 | 79.87 | 79.87 | 0.49% | 3,493,200 |
| Sep 4, 2025 | 79.12 | 79.83 | 79.12 | 79.48 | 79.48 | 0.56% | 6,110,800 |
| Sep 3, 2025 | 79.05 | 79.06 | 78.69 | 79.04 | 79.04 | 0.13% | 2,986,000 |
| Sep 2, 2025 | 79.05 | 79.09 | 78.90 | 78.94 | 78.94 | -0.70% | 2,300,733 |
| Aug 29, 2025 | 79.48 | 79.65 | 79.27 | 79.50 | 78.92 | 0.04% | 3,564,816 |