(NY: KVYO )

35.16 -1.79 (-4.84%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	35.92	35.92	34.76	35.16	2,134,238	-1.79(-4.84%)
Nov 14, 2024	36.83	37.91	35.02	36.95	1,472,100	+0.28(+0.76%)
Nov 13, 2024	36.17	37.27	35.06	36.67	2,040,984	+0.14(+0.38%)
Nov 12, 2024	34.70	37.92	34.68	36.53	2,407,955	+1.44(+4.10%)
Nov 11, 2024	33.50	35.22	33.00	35.09	1,786,063	+1.74(+5.22%)
Nov 08, 2024	34.22	34.23	32.76	33.35	2,299,979	-0.43(-1.27%)
Nov 07, 2024	34.30	35.62	32.02	33.78	6,615,904	-6.58(-16.30%)
Nov 06, 2024	40.00	41.00	39.56	40.36	2,351,371	+1.17(+2.99%)
Nov 05, 2024	39.61	39.81	38.87	39.19	2,147,566	-0.28(-0.71%)
Nov 04, 2024	39.64	40.08	39.01	39.47	1,700,471	-0.17(-0.43%)
Nov 01, 2024	38.06	39.93	37.71	39.64	841,866	+1.61(+4.23%)
Oct 31, 2024	38.31	38.98	37.74	38.03	834,181	-0.59(-1.53%)
Oct 30, 2024	39.34	39.92	38.58	38.62	564,013	-0.63(-1.61%)
Oct 29, 2024	39.32	39.76	38.89	39.25	558,429	+0.02(+0.05%)
Oct 28, 2024	39.37	39.75	39.13	39.23	360,791	+0.19(+0.49%)
Oct 25, 2024	38.98	39.77	38.92	39.04	974,848	+0.34(+0.88%)
Oct 24, 2024	38.51	39.19	38.46	38.70	857,044	+0.43(+1.12%)
Oct 23, 2024	37.79	38.30	37.16	38.27	1,448,490	+0.56(+1.49%)
Oct 22, 2024	38.01	38.24	37.61	37.71	678,894	-0.30(-0.79%)
Oct 21, 2024	37.20	38.05	37.18	38.01	525,449	+0.49(+1.31%)
Oct 18, 2024	38.05	38.50	37.28	37.52	670,285	+0.16(+0.43%)
Oct 17, 2024	37.20	37.55	36.84	37.36	413,685	+0.24(+0.65%)
Oct 16, 2024	37.08	37.14	36.05	37.12	568,145	-0.30(-0.80%)
Oct 15, 2024	36.56	38.10	36.43	37.42	719,453	+0.81(+2.21%)
Oct 14, 2024	37.07	37.19	36.40	36.61	386,714	-0.39(-1.05%)
Oct 11, 2024	36.58	37.64	36.58	37.00	642,091	+0.50(+1.37%)
Oct 10, 2024	35.74	36.78	35.51	36.50	665,183	+0.95(+2.67%)
Oct 09, 2024	35.33	36.21	35.33	35.55	422,972	+0.18(+0.51%)
Oct 08, 2024	35.41	35.80	35.28	35.37	396,536	+0.02(+0.06%)
Oct 07, 2024	35.22	35.83	35.05	35.35	856,760	-0.07(-0.20%)
Oct 04, 2024	35.27	35.71	34.90	35.42	325,032	+0.59(+1.69%)
Oct 03, 2024	34.66	35.50	34.38	34.83	321,019	+0.09(+0.26%)
Oct 02, 2024	35.29	35.65	34.41	34.74	828,349	-0.74(-2.09%)
Oct 01, 2024	35.51	36.26	35.17	35.48	879,915	+0.10(+0.28%)
Sep 30, 2024	35.57	36.47	35.19	35.38	617,488	+0.18(+0.51%)
Sep 27, 2024	35.50	35.57	34.82	35.20	595,796	-0.02(-0.06%)
Sep 26, 2024	34.78	35.28	34.12	35.22	656,020	+0.76(+2.21%)
Sep 25, 2024	34.33	35.04	34.24	34.46	654,595	-0.06(-0.17%)
Sep 24, 2024	34.29	34.81	34.06	34.52	628,824	+0.42(+1.23%)
Sep 23, 2024	34.23	34.80	34.04	34.10	831,934	+0.06(+0.18%)
Sep 20, 2024	33.45	34.49	33.44	34.04	2,044,543	+0.56(+1.67%)
Sep 19, 2024	34.67	34.80	33.42	33.48	1,795,147	-0.18(-0.53%)
Sep 18, 2024	33.54	34.93	32.94	33.66	1,470,682	+0.02(+0.06%)
Sep 17, 2024	32.52	33.81	32.46	33.64	1,685,776	+1.36(+4.21%)
Sep 16, 2024	30.76	32.53	30.64	32.28	1,341,278	+1.12(+3.59%)
Sep 13, 2024	31.48	32.06	30.77	31.16	951,510	-0.33(-1.05%)
Sep 12, 2024	31.50	31.97	30.46	31.49	957,835	+0.73(+2.37%)
Sep 11, 2024	29.65	31.03	29.36	30.76	2,097,941	+0.90(+3.01%)
Sep 10, 2024	30.12	30.34	29.63	29.86	997,229	-0.26(-0.86%)
Sep 09, 2024	29.81	30.47	29.58	30.12	619,743	+0.50(+1.69%)
Sep 06, 2024	30.47	30.65	29.29	29.62	721,137	-0.87(-2.85%)
Sep 05, 2024	30.16	30.73	29.91	30.49	663,838	+0.35(+1.16%)
Sep 04, 2024	30.30	30.91	29.99	30.14	437,643	-0.29(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.