Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 275.37 | -4.56 | -1.63% | 277.77 | 280.01 | 274.47 | 79,049 |
| Jun 03 2024 | 279.93 | -6.08 | -2.13% | 287.61 | 288.27 | 277.145 | 103,748 |
| May 31 2024 | 286.01 | 10.80 | 3.92% | 277.27 | 286.48 | 273.54 | 117,668 |
| May 30 2024 | 275.21 | 5.22 | 1.93% | 272.55 | 278.32 | 269.63 | 65,583 |
| May 29 2024 | 269.99 | -0.02 | -0.01% | 266.23 | 270.775 | 266.23 | 73,841 |
| May 28 2024 | 270.01 | -3.21 | -1.17% | 275.76 | 276.64 | 269.34 | 73,157 |
| May 24 2024 | 273.22 | 3.94 | 1.46% | 270.97 | 273.23 | 270.80 | 43,677 |
| May 23 2024 | 269.28 | -7.27 | -2.63% | 277.37 | 277.37 | 268.13 | 99,593 |
| May 22 2024 | 276.55 | -8.45 | -2.96% | 283.76 | 286.14 | 274.95 | 77,157 |
| May 21 2024 | 285.00 | -1.56 | -0.54% | 284.85 | 287.40 | 282.78 | 40,867 |
| May 20 2024 | 286.56 | 7.54 | 2.70% | 279.25 | 289.605 | 279.25 | 77,703 |
| May 17 2024 | 279.02 | -0.11 | -0.04% | 281.15 | 284.71 | 276.12 | 109,264 |
| May 16 2024 | 279.13 | -1.70 | -0.61% | 281.29 | 284.34 | 278.811 | 61,694 |
| May 15 2024 | 280.83 | -1.63 | -0.58% | 286.20 | 286.99 | 280.80 | 62,277 |
| May 14 2024 | 282.46 | -0.07 | -0.02% | 286.14 | 286.14 | 278.15 | 78,450 |
| May 13 2024 | 282.53 | -5.02 | -1.75% | 289.20 | 289.72 | 281.64 | 79,800 |
| May 10 2024 | 287.55 | 0.30 | 0.10% | 288.80 | 288.80 | 283.315 | 37,314 |
| May 09 2024 | 287.25 | 3.52 | 1.24% | 284.57 | 287.55 | 282.65 | 38,524 |
| May 08 2024 | 283.73 | 2.29 | 0.81% | 278.53 | 283.90 | 278.53 | 53,638 |
| May 07 2024 | 281.44 | 0.18 | 0.06% | 282.18 | 283.245 | 279.20 | 83,886 |
| May 06 2024 | 281.26 | 8.80 | 3.23% | 275.40 | 283.53 | 274.45 | 81,442 |
| May 03 2024 | 272.46 | 5.60 | 2.10% | 271.58 | 273.12 | 266.83 | 100,195 |
| May 02 2024 | 266.86 | 5.34 | 2.04% | 264.01 | 270.61 | 259.195 | 212,520 |
| May 01 2024 | 261.52 | -12.27 | -4.48% | 260.01 | 269.54 | 249.5104 | 330,510 |
| Apr 30 2024 | 273.79 | -13.37 | -4.66% | 286.59 | 286.59 | 271.39 | 125,036 |
| Apr 29 2024 | 287.16 | 4.79 | 1.70% | 284.62 | 287.17 | 281.49 | 138,016 |
| Apr 26 2024 | 282.37 | 2.79 | 1.00% | 279.98 | 282.9017 | 277.73 | 63,833 |
| Apr 25 2024 | 279.58 | -6.31 | -2.21% | 279.88 | 280.59 | 276.74 | 58,504 |
| Apr 24 2024 | 285.89 | -3.61 | -1.25% | 287.96 | 292.44 | 284.465 | 66,938 |
| Apr 23 2024 | 289.50 | 6.74 | 2.38% | 283.86 | 290.14 | 282.99 | 45,601 |
| Apr 22 2024 | 282.76 | 0.77 | 0.27% | 284.33 | 286.75 | 280.19 | 53,180 |
| Apr 19 2024 | 281.99 | -1.91 | -0.67% | 283.62 | 286.36 | 281.12 | 106,891 |
| Apr 18 2024 | 283.90 | -1.20 | -0.42% | 284.49 | 287.255 | 282.835 | 66,657 |
| Apr 17 2024 | 285.10 | -5.93 | -2.04% | 291.57 | 291.57 | 284.715 | 61,056 |
| Apr 16 2024 | 291.03 | 0.11 | 0.04% | 290.64 | 292.73 | 288.68 | 48,761 |
| Apr 15 2024 | 290.92 | -2.85 | -0.97% | 296.28 | 297.18 | 289.37 | 45,019 |
| Apr 12 2024 | 293.77 | -3.72 | -1.25% | 293.80 | 296.12 | 292.05 | 62,419 |
| Apr 11 2024 | 297.49 | 0.49 | 0.16% | 298.33 | 300.42 | 295.30 | 59,909 |
| Apr 10 2024 | 297.00 | -8.22 | -2.69% | 298.48 | 301.50 | 292.185 | 100,184 |
| Apr 09 2024 | 305.22 | -0.64 | -0.21% | 305.71 | 308.04 | 297.01 | 63,612 |
| Apr 08 2024 | 305.86 | 6.16 | 2.06% | 302.56 | 309.06 | 300.63 | 57,738 |
| Apr 05 2024 | 299.70 | -3.65 | -1.20% | 302.50 | 305.26 | 299.10 | 142,303 |
| Apr 04 2024 | 303.35 | -5.92 | -1.91% | 313.26 | 314.51 | 302.72 | 77,248 |
| Apr 03 2024 | 309.27 | -5.44 | -1.73% | 311.53 | 314.29 | 307.525 | 86,009 |
| Apr 02 2024 | 314.71 | -12.60 | -3.85% | 324.50 | 324.50 | 314.33 | 64,455 |
| Apr 01 2024 | 327.31 | -0.79 | -0.24% | 330.86 | 332.02 | 325.10 | 63,709 |
| Mar 28 2024 | 328.10 | -5.18 | -1.55% | 321.67 | 331.755 | 321.67 | 89,569 |
| Mar 27 2024 | 333.28 | 11.42 | 3.55% | 323.00 | 333.51 | 323.00 | 90,664 |
| Mar 26 2024 | 321.86 | 4.61 | 1.45% | 318.67 | 325.24 | 317.29 | 106,217 |
| Mar 25 2024 | 317.25 | -9.14 | -2.80% | 326.96 | 328.39 | 317.16 | 53,150 |
| Mar 22 2024 | 326.39 | 0.26 | 0.08% | 326.57 | 327.15 | 323.23 | 66,373 |
| Mar 21 2024 | 326.13 | 5.07 | 1.58% | 322.16 | 329.17 | 321.84 | 60,442 |
| Mar 20 2024 | 321.06 | 5.42 | 1.72% | 314.41 | 322.46 | 313.38 | 82,584 |
| Mar 19 2024 | 315.64 | -0.57 | -0.18% | 314.92 | 318.76 | 313.97 | 164,300 |
| Mar 18 2024 | 316.21 | -1.60 | -0.50% | 318.26 | 320.71 | 316.025 | 130,278 |
| Mar 15 2024 | 317.81 | 0.98 | 0.31% | 315.24 | 320.56 | 315.24 | 224,775 |
| Mar 14 2024 | 316.83 | -9.86 | -3.02% | 324.26 | 324.41 | 315.325 | 138,752 |
| Mar 13 2024 | 326.69 | 2.15 | 0.66% | 324.66 | 327.485 | 323.05 | 135,755 |
| Mar 12 2024 | 324.54 | 1.79 | 0.55% | 323.98 | 326.73 | 320.21 | 65,218 |
| Mar 11 2024 | 322.75 | -4.25 | -1.30% | 325.10 | 325.99 | 317.6064 | 107,678 |
| Mar 08 2024 | 327.00 | -4.81 | -1.45% | 332.39 | 337.06 | 326.07 | 110,268 |
| Mar 07 2024 | 331.81 | 7.92 | 2.45% | 327.30 | 332.94 | 326.04 | 89,707 |
