(KXI)
AMEX: KXI
· Real-Time Price · USD
66.00
0.14 (0.21%)
At close: Aug 15, 2025, 3:59 PM
65.02
-1.48%
After-hours: Aug 15, 2025, 06:06 PM EDT
KXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.01 | 66.16 | 65.87 | 66.05 | 66.05 | 0.29% | 30,583 |
| 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 |
| Jul 28, 2025 | 64.96 | 64.96 | 64.40 | 64.40 | 64.40 | -1.54% | 39,148 |
| Jul 25, 2025 | 65.12 | 65.42 | 65.11 | 65.41 | 65.41 | 0.00% | 29,003 |
| Jul 24, 2025 | 65.42 | 65.76 | 65.41 | 65.41 | 65.41 | -0.47% | 35,200 |
| Jul 23, 2025 | 65.45 | 65.75 | 65.43 | 65.72 | 65.72 | 0.40% | 79,400 |
| Jul 22, 2025 | 64.88 | 65.50 | 64.88 | 65.46 | 65.46 | 0.72% | 29,100 |
| Jul 21, 2025 | 64.92 | 65.24 | 64.92 | 64.99 | 64.99 | 0.14% | 40,330 |