K + S Ag (KPLUY)
9.2954
+0.1954 (2.15%)
OP · Last Trade: Jun 11th, 12:18 PM EDT
Historical Prices For K + S Ag (KPLUY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2025 | 9.30 | 9.35 | 9.10 | 9.10 | 11,135 | 9.10 |
| 6/09/2025 | 9.10 | 9.32 | 9.10 | 9.23 | 1,573 | 9.23 |
| 6/06/2025 | 9.11 | 9.55 | 9.11 | 9.26 | 5,251 | 9.26 |
| 6/05/2025 | 9.50 | 9.67 | 9.44 | 9.51 | 15,888 | 9.51 |
| 6/04/2025 | 9.44 | 9.60 | 9.44 | 9.58 | 241,140 | 9.58 |
| 6/03/2025 | 9.32 | 9.37 | 9.30 | 9.32 | 2,369 | 9.32 |
| 6/02/2025 | 9.40 | 9.40 | 9.33 | 9.38 | 4,397 | 9.38 |
| 5/30/2025 | 9.21 | 9.21 | 9.09 | 9.11 | 7,445 | 9.11 |
| 5/29/2025 | 9.17 | 9.44 | 9.17 | 9.29 | 21,021 | 9.29 |
| 5/28/2025 | 9.16 | 9.24 | 9.16 | 9.18 | 5,195 | 9.18 |
| 5/27/2025 | 9.11 | 9.18 | 9.10 | 9.18 | 224,260 | 9.18 |
| 5/23/2025 | 9.08 | 9.19 | 8.98 | 9.19 | 3,211 | 9.19 |
| 5/22/2025 | 9.00 | 9.12 | 8.92 | 9.02 | 5,403 | 9.02 |
| 5/21/2025 | 8.99 | 8.99 | 8.90 | 8.90 | 431 | 8.90 |
| 5/20/2025 | 8.77 | 8.96 | 8.77 | 8.80 | 5,125 | 8.80 |
| 5/19/2025 | 8.66 | 8.74 | 8.65 | 8.69 | 4,926 | 8.69 |
| 5/16/2025 | 8.47 | 8.73 | 8.47 | 8.72 | 2,334 | 8.72 |
| 5/15/2025 | 8.52 | 8.77 | 8.52 | 8.64 | 123,447 | 8.64 |
| 5/14/2025 | 8.51 | 8.65 | 8.47 | 8.65 | 920 | 8.65 |
| 5/13/2025 | 8.48 | 8.70 | 8.39 | 8.39 | 3,083 | 8.39 |
| 5/12/2025 | 8.41 | 8.79 | 8.29 | 8.79 | 1,126 | 8.79 |
| 5/09/2025 | 8.91 | 8.93 | 8.67 | 8.67 | 3,484 | 8.67 |
| 5/08/2025 | 8.70 | 8.70 | 8.70 | 8.70 | 514 | 8.70 |
| 5/07/2025 | 8.75 | 8.75 | 8.75 | 8.75 | 1,457 | 8.75 |
| 5/06/2025 | 8.95 | 8.95 | 8.75 | 8.75 | 1,488 | 8.75 |
| 5/05/2025 | 8.82 | 8.88 | 8.82 | 8.88 | 1,085 | 8.88 |
| 5/02/2025 | 8.75 | 8.84 | 8.53 | 8.66 | 1,633 | 8.66 |
| 5/01/2025 | 8.72 | 8.72 | 8.69 | 8.69 | 1,393 | 8.69 |
| 4/30/2025 | 8.66 | 8.66 | 8.55 | 8.63 | 985 | 8.63 |
| 4/29/2025 | 8.43 | 8.49 | 8.43 | 8.48 | 61,033 | 8.48 |
| 4/28/2025 | 8.00 | 8.10 | 8.00 | 8.10 | 126,246 | 8.10 |
| 4/24/2025 | 7.76 | 0.00 | 7.95 | 7.95 | 80 | 7.95 |
| 4/23/2025 | 7.85 | 7.85 | 7.76 | 7.76 | 1,611 | 7.76 |
| 4/22/2025 | 7.85 | 7.85 | 7.85 | 7.85 | 132 | 7.85 |
| 4/21/2025 | 7.63 | 7.75 | 7.63 | 7.75 | 464 | 7.75 |
| 4/17/2025 | 7.64 | 7.64 | 7.59 | 7.59 | 754 | 7.59 |
| 4/16/2025 | 7.66 | 7.66 | 7.66 | 7.66 | 200 | 7.66 |
| 4/15/2025 | 7.83 | 7.83 | 7.53 | 7.53 | 909 | 7.53 |
| 4/14/2025 | 7.67 | 7.67 | 7.67 | 7.67 | 637 | 7.67 |
| 4/10/2025 | 6.90 | 0.00 | 7.00 | 7.00 | 0 | 7.00 |
| 4/09/2025 | 6.90 | 6.90 | 6.76 | 6.90 | 1,997 | 6.90 |
| 4/08/2025 | 6.78 | 6.83 | 6.49 | 6.49 | 2,650 | 6.49 |
| 4/07/2025 | 6.88 | 6.88 | 6.60 | 6.74 | 8,099 | 6.74 |
| 4/04/2025 | 6.84 | 6.84 | 6.68 | 6.77 | 10,217 | 6.77 |
| 4/03/2025 | 6.85 | 6.85 | 6.85 | 6.85 | 637 | 6.85 |
| 4/02/2025 | 6.83 | 6.83 | 6.83 | 6.83 | 400 | 6.83 |
| 4/01/2025 | 6.92 | 6.92 | 6.92 | 6.92 | 149 | 6.92 |
| 3/31/2025 | 6.70 | 6.70 | 6.70 | 6.70 | 151 | 6.70 |
| 3/27/2025 | 7.00 | 0.00 | 7.00 | 6.96 | 67 | 6.96 |
| 3/26/2025 | 7.00 | 7.00 | 7.00 | 7.00 | 2,707 | 7.00 |
| 3/25/2025 | 7.00 | 7.00 | 6.67 | 6.67 | 5,004 | 6.67 |
| 3/24/2025 | 7.26 | 7.26 | 7.26 | 7.26 | 198 | 7.26 |
| 3/21/2025 | 7.54 | 7.54 | 7.31 | 7.38 | 861 | 7.38 |
| 3/20/2025 | 7.22 | 7.38 | 7.22 | 7.31 | 2,751 | 7.31 |
| 3/19/2025 | 7.61 | 7.61 | 7.61 | 7.61 | 100 | 7.61 |
| 3/18/2025 | 7.57 | 7.57 | 7.57 | 7.57 | 110 | 7.57 |
| 3/17/2025 | 7.31 | 7.45 | 7.31 | 7.32 | 800 | 7.32 |
| 3/14/2025 | 7.44 | 7.44 | 7.44 | 7.44 | 1,556 | 7.44 |
| 3/13/2025 | 7.20 | 7.25 | 7.10 | 7.13 | 2,194 | 7.13 |
| 3/12/2025 | 7.70 | 7.70 | 7.65 | 7.65 | 361 | 7.65 |
| 3/11/2025 | 7.88 | 7.90 | 7.78 | 7.90 | 2,183 | 7.90 |