Kingspan Group (KGSPY)
OTC: KGSPY
· Real-Time Price · USD
80.99
-0.08 (-0.10%)
At close: Sep 10, 2025, 3:58 PM
80.90
-0.11%
After-hours: Sep 10, 2025, 03:58 PM EDT
KGSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 82.80 | 82.80 | 81.10 | 81.10 | 81.10 | 1.95% | 21,900 |
| Sep 4, 2025 | 76.17 | 80.45 | 76.17 | 79.55 | 79.38 | 1.91% | 23,600 |
| Sep 3, 2025 | 77.43 | 78.96 | 77.31 | 78.06 | 77.89 | 2.55% | 22,800 |
| Sep 2, 2025 | 76.15 | 76.67 | 75.90 | 76.12 | 75.96 | -1.34% | 54,247 |
| Aug 29, 2025 | 77.36 | 77.44 | 76.80 | 77.15 | 76.99 | -1.37% | 15,928 |
| Aug 28, 2025 | 78.64 | 78.72 | 78.13 | 78.22 | 78.05 | 0.23% | 25,334 |
| Aug 27, 2025 | 78.20 | 78.36 | 77.68 | 78.04 | 77.87 | -0.46% | 13,817 |
| Aug 26, 2025 | 79.30 | 79.30 | 78.12 | 78.40 | 78.23 | -1.63% | 74,600 |
| Aug 25, 2025 | 80.86 | 80.86 | 79.52 | 79.70 | 79.53 | -2.80% | 30,146 |
| Aug 22, 2025 | 79.75 | 82.05 | 79.75 | 82.00 | 81.83 | 2.74% | 11,300 |
| Aug 21, 2025 | 79.85 | 79.86 | 79.45 | 79.81 | 79.64 | -1.00% | 11,800 |
| Aug 20, 2025 | 81.74 | 81.74 | 80.45 | 80.62 | 80.45 | -3.44% | 47,600 |
| Aug 19, 2025 | 83.58 | 84.18 | 83.47 | 83.49 | 83.31 | 0.76% | 24,700 |
| Aug 18, 2025 | 82.25 | 82.86 | 82.25 | 82.86 | 82.68 | -0.01% | 13,546 |
| Aug 15, 2025 | 82.59 | 83.35 | 82.55 | 82.87 | 82.69 | 1.61% | 7,521 |
| Aug 14, 2025 | 81.38 | 81.85 | 81.26 | 81.56 | 81.39 | -0.12% | 16,430 |
| Aug 13, 2025 | 81.07 | 81.82 | 81.07 | 81.66 | 81.49 | 1.49% | 7,645 |
| Aug 12, 2025 | 79.79 | 80.49 | 79.79 | 80.46 | 80.29 | 1.22% | 16,612 |