Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KORS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.8168 | 0.11 | 1.95% | 5.8168 | 5.8168 | 5.8168 | 0 |
| Jun 13 2024 | 5.7053 | 0.26 | 4.78% | 5.7235 | 5.752 | 5.694 | 1 |
| Jun 12 2024 | 5.4448 | -0.61 | -10.09% | 5.5655 | 5.6045 | 5.3753 | 1,000 |
| Jun 11 2024 | 6.0555 | 0.13 | 2.22% | 6.0555 | 6.0555 | 6.0555 | 0 |
| Jun 10 2024 | 5.9238 | -0.02 | -0.33% | 5.9238 | 5.9238 | 5.9238 | 0 |
| Jun 07 2024 | 5.9435 | 0.15 | 2.55% | 5.945 | 6.0383 | 5.9243 | 100 |
| Jun 06 2024 | 5.7955 | -0.19 | -3.15% | 5.7955 | 5.7955 | 5.7955 | 0 |
| Jun 05 2024 | 5.984 | -0.34 | -5.40% | 5.984 | 5.984 | 5.984 | 0 |
| Jun 04 2024 | 6.3258 | 0.11 | 1.70% | 6.3258 | 6.3258 | 6.3258 | 0 |
| Jun 03 2024 | 6.2203 | -0.54 | -7.97% | 6.2203 | 6.2203 | 6.2203 | 0 |
| May 31 2024 | 6.7588 | 0.43 | 6.80% | 6.468 | 6.7913 | 5.8208 | 1,700 |
| May 30 2024 | 6.3283 | 0.17 | 2.78% | 6.3195 | 6.5298 | 5.8643 | 4,415 |
| May 29 2024 | 6.1573 | 0.48 | 8.54% | 6.0635 | 6.272 | 5.5047 | 6 |
| May 28 2024 | 5.673 | -0.27 | -4.56% | 5.633 | 5.8445 | 5.4825 | 200 |
| May 24 2024 | 5.944 | 0.06 | 1.06% | 6.0835 | 6.179 | 5.7885 | 113 |
| May 23 2024 | 5.8818 | 0.10 | 1.73% | 5.828 | 6.027 | 5.7947 | 12 |
| May 22 2024 | 5.7815 | 0.06 | 1.01% | 5.7815 | 5.7815 | 5.7815 | 0 |
| May 21 2024 | 5.7235 | 0.12 | 2.22% | 5.7735 | 5.8565 | 5.1515 | 3 |
| May 20 2024 | 5.599 | 0.04 | 0.63% | 5.62 | 6.1685 | 5.5198 | 2 |
| May 17 2024 | 5.564 | 0.30 | 5.61% | 5.4595 | 5.7588 | 5.367 | 760 |
| May 16 2024 | 5.2685 | 0.01 | 0.28% | 5.2995 | 5.3448 | 5.2315 | 4 |
| May 15 2024 | 5.254 | -0.36 | -6.43% | 5.388 | 5.4958 | 5.1803 | 88 |
| May 14 2024 | 5.6153 | -0.10 | -1.77% | 5.6615 | 5.7725 | 5.5963 | 762 |
| May 13 2024 | 5.7162 | 0.00 | -0.04% | 5.8115 | 5.9128 | 4.907 | 67 |
| May 10 2024 | 5.7188 | 0.05 | 0.81% | 5.747 | 5.785 | 4.7295 | 120 |
| May 09 2024 | 5.6728 | 0.16 | 2.98% | 5.924 | 5.924 | 4.8788 | 13 |
| May 08 2024 | 5.5085 | 0.02 | 0.35% | 5.5085 | 5.5085 | 5.5085 | 0 |
| May 07 2024 | 5.4893 | -0.23 | -4.07% | 5.5095 | 5.575 | 5.4453 | 107 |
| May 03 2024 | 5.722 | -0.28 | -4.64% | 5.7565 | 5.8412 | 5.6873 | 191 |
| May 02 2024 | 6.0003 | -0.24 | -3.80% | 6.0415 | 6.192 | 5.9833 | 107 |
| May 01 2024 | 6.237 | 0.09 | 1.47% | 6.237 | 6.237 | 6.237 | 0 |
| Apr 30 2024 | 6.1468 | 0.11 | 1.75% | 6.1468 | 6.1468 | 6.1468 | 0 |
| Apr 29 2024 | 6.0413 | -0.19 | -2.99% | 6.184 | 6.2307 | 5.2963 | 10 |
| Apr 26 2024 | 6.2278 | -0.18 | -2.85% | 6.2278 | 6.2278 | 6.2278 | 0 |
| Apr 25 2024 | 6.4102 | 0.17 | 2.75% | 6.4102 | 6.4102 | 6.4102 | 0 |
| Apr 24 2024 | 6.2387 | -0.07 | -1.11% | 6.0205 | 6.2963 | 6.0125 | 825 |
| Apr 23 2024 | 6.3088 | -0.24 | -3.59% | 6.3785 | 6.5963 | 6.2088 | 107 |
| Apr 22 2024 | 6.5438 | -0.17 | -2.47% | 6.5438 | 6.5438 | 6.5438 | 0 |
| Apr 19 2024 | 6.7098 | 0.22 | 3.42% | 6.9525 | 7.0288 | 5.923 | 635 |
| Apr 18 2024 | 6.4878 | -0.56 | -7.93% | 6.601 | 6.6933 | 5.5765 | 514 |
| Apr 17 2024 | 7.0468 | 0.19 | 2.83% | 7.0035 | 7.10 | 6.699 | 1,229 |
| Apr 16 2024 | 6.8525 | 0.48 | 7.52% | 6.5775 | 7.3433 | 5.8443 | 12,194 |
| Apr 15 2024 | 6.373 | -0.04 | -0.59% | 6.2785 | 7.0383 | 6.0585 | 1,015 |
| Apr 12 2024 | 6.4108 | 0.48 | 8.00% | 6.225 | 7.1423 | 6.1273 | 20 |
| Apr 11 2024 | 5.9358 | -0.44 | -6.93% | 5.893 | 6.7885 | 5.7162 | 69 |
| Apr 10 2024 | 6.378 | 0.64 | 11.15% | 6.274 | 6.4485 | 6.1888 | 947 |
| Apr 09 2024 | 5.7383 | 0.24 | 4.43% | 5.7235 | 5.82 | 5.5338 | 1,415 |
| Apr 08 2024 | 5.495 | -0.10 | -1.70% | 5.495 | 5.495 | 5.495 | 0 |
| Apr 05 2024 | 5.5903 | 0.34 | 6.54% | 5.5903 | 5.5903 | 5.5903 | 0 |
| Apr 04 2024 | 5.2473 | -0.25 | -4.53% | 5.2473 | 5.2473 | 5.2473 | 0 |
| Apr 03 2024 | 5.496 | 0.07 | 1.26% | 5.601 | 5.643 | 5.4605 | 523 |
| Apr 02 2024 | 5.4275 | 0.14 | 2.58% | 5.408 | 6.1682 | 4.743 | 553 |
| Mar 28 2024 | 5.2913 | -0.01 | -0.14% | 5.2913 | 5.2913 | 5.2913 | 0 |
| Mar 27 2024 | 5.2988 | 0.12 | 2.25% | 5.2988 | 5.2988 | 5.2988 | 0 |
| Mar 26 2024 | 5.182 | -0.03 | -0.60% | 5.205 | 5.9518 | 5.0207 | 558 |
| Mar 25 2024 | 5.2135 | -0.09 | -1.63% | 5.2485 | 5.3205 | 5.1903 | 13 |
| Mar 22 2024 | 5.30 | 0.19 | 3.65% | 5.30 | 5.30 | 5.30 | 0 |
| Mar 21 2024 | 5.1135 | -0.51 | -9.05% | 5.1625 | 5.93 | 4.3218 | 2,328 |
| Mar 20 2024 | 5.6223 | -0.15 | -2.65% | 5.6223 | 5.6223 | 5.6223 | 0 |
| Mar 19 2024 | 5.7755 | 0.18 | 3.18% | 5.7755 | 5.7755 | 5.7755 | 0 |
| Mar 18 2024 | 5.5975 | -0.06 | -1.01% | 5.583 | 5.722 | 5.5308 | 143 |
