(KIE)
AMEX: KIE
· Real-Time Price · USD
58.22
-0.51 (-0.87%)
At close: Sep 10, 2025, 12:10 PM
KIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.08 | 59.15 | 58.69 | 58.73 | 58.73 | -0.54% | 629,967 |
| Sep 8, 2025 | 58.83 | 59.09 | 58.05 | 59.05 | 59.05 | 0.32% | 1,368,947 |
| Sep 5, 2025 | 59.57 | 59.73 | 58.52 | 58.86 | 58.86 | -1.11% | 1,352,600 |
| Sep 4, 2025 | 59.10 | 59.53 | 59.07 | 59.52 | 59.52 | 1.26% | 654,431 |
| Sep 3, 2025 | 58.47 | 58.86 | 58.39 | 58.78 | 58.78 | 0.39% | 451,490 |
| Sep 2, 2025 | 58.43 | 58.64 | 58.08 | 58.55 | 58.55 | -0.53% | 1,132,848 |
| Aug 29, 2025 | 58.87 | 59.34 | 58.79 | 58.86 | 58.86 | 0.03% | 541,400 |
| Aug 28, 2025 | 59.12 | 59.12 | 58.61 | 58.84 | 58.84 | -0.37% | 612,800 |
| Aug 27, 2025 | 58.72 | 59.35 | 58.72 | 59.06 | 59.06 | 0.27% | 650,500 |
| Aug 26, 2025 | 58.77 | 58.90 | 58.55 | 58.90 | 58.90 | 0.03% | 761,000 |
| Aug 25, 2025 | 59.48 | 59.48 | 58.84 | 58.88 | 58.88 | -1.14% | 604,100 |
| Aug 22, 2025 | 59.13 | 59.92 | 59.13 | 59.56 | 59.56 | 1.07% | 544,676 |
| Aug 21, 2025 | 58.76 | 59.22 | 58.71 | 58.93 | 58.93 | -0.03% | 516,300 |
| Aug 20, 2025 | 58.62 | 59.13 | 58.62 | 58.95 | 58.95 | 0.56% | 525,700 |
| Aug 19, 2025 | 57.95 | 58.68 | 57.92 | 58.62 | 58.62 | 1.24% | 295,103 |
| 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 |