Stock history for KAPCO (KAPCO)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-16 | 29.00 | 29.50 | 28.55 | 28.59 |  -0.41 | 996,438 |
| 2024-04-15 | 27.91 | 29.53 | 27.79 | 29.15 |  1.24 | 1,668,055 |
| 2024-04-09 | 27.45 | 27.99 | 27.45 | 27.91 | 0.46 | 1,095,307 |
| 2024-04-08 | 27.44 | 27.55 | 27.20 | 27.41 | -0.03 | 394,312 |
| 2024-04-04 | 27.25 | 27.50 | 27.25 | 27.44 | 0.19 | 363,646 |
| 2024-04-03 | 27.29 | 27.69 | 27.11 | 27.38 | 0.09 | 561,204 |
| 2024-04-02 | 27.18 | 27.32 | 27.00 | 27.23 | 0.05 | 477,637 |
| 2024-04-01 | 27.25 | 27.49 | 27.01 | 27.23 | -0.02 | 295,264 |
| 2024-03-29 | 27.45 | 27.49 | 27.12 | 27.19 | -0.26 | 406,418 |
| 2024-03-28 | 27.25 | 27.50 | 27.08 | 27.17 | -0.08 | 600,144 |
| 2024-03-27 | 26.80 | 27.50 | 26.70 | 27.26 | 0.46 | 389,522 |
| 2024-03-26 | 26.98 | 27.00 | 26.75 | 26.79 | -0.19 | 431,317 |
| 2024-03-25 | 26.96 | 27.05 | 26.86 | 26.94 | -0.02 | 433,351 |
| 2024-03-22 | 27.05 | 27.10 | 26.86 | 26.96 | -0.09 | 391,640 |
| 2024-03-21 | 27.10 | 27.21 | 27.05 | 27.10 | 0.00 | 451,859 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-20 | 27.20 | 27.30 | 27.00 | 27.11 | -0.09 | 489,061 |
| 2024-03-19 | 27.08 | 27.29 | 27.01 | 27.17 | 0.09 | 238,387 |
| 2024-03-18 | 27.35 | 27.38 | 26.97 | 27.18 | -0.17 | 725,606 |
| 2024-03-15 | 27.27 | 27.50 | 27.20 | 27.27 | 0.00 | 1,801,101 |
| 2024-03-14 | 27.04 | 27.29 | 27.00 | 27.16 | 0.12 | 1,821,190 |
| 2024-03-13 | 27.46 | 27.50 | 27.00 | 27.02 | -0.44 | 762,598 |
| 2024-03-12 | 27.80 | 27.82 | 27.30 | 27.40 | -0.40 | 513,362 |
| 2024-03-11 | 27.70 | 27.85 | 27.51 | 27.74 | 0.04 | 833,807 |
| 2024-03-08 | 27.60 | 28.00 | 27.50 | 27.69 | 0.09 | 2,044,269 |
| 2024-03-07 | 32.00 | 32.10 | 31.75 | 31.93 | -0.07 | 3,894,549 |
| 2024-03-06 | 31.83 | 32.30 | 31.80 | 32.01 | 0.18 | 2,856,538 |
| 2024-03-05 | 31.75 | 31.85 | 31.55 | 31.82 | 0.07 | 1,382,394 |
| 2024-03-04 | 31.80 | 32.05 | 31.63 | 31.77 | -0.03 | 1,786,986 |
| 2024-03-01 | 31.49 | 31.68 | 31.40 | 31.50 | 0.01 | 2,449,970 |
| 2024-02-29 | 31.60 | 31.60 | 31.25 | 31.45 | -0.15 | 1,801,967 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-28 | 31.99 | 31.99 | 31.35 | 31.49 | -0.50 | 6,266,829 |
| 2024-02-27 | 31.28 | 31.28 | 30.70 | 31.28 | 0.00 | 6,434,782 |
| 2024-02-26 | 29.20 | 30.00 | 28.98 | 29.10 | -0.10 | 1,424,067 |
| 2024-02-23 | 28.80 | 29.31 | 28.57 | 29.14 | 0.34 | 452,088 |
| 2024-02-22 | 28.84 | 29.14 | 28.50 | 28.65 | -0.19 | 518,108 |
| 2024-02-21 | 28.20 | 28.75 | 28.20 | 28.49 | 0.29 | 431,185 |
| 2024-02-20 | 27.95 | 28.30 | 27.95 | 28.20 | 0.25 | 629,704 |
| 2024-02-19 | 28.25 | 28.35 | 27.77 | 27.86 | -0.39 | 846,614 |
| 2024-02-16 | 28.31 | 28.71 | 28.12 | 28.35 | 0.04 | 725,496 |
| 2024-02-15 | 28.55 | 29.00 | 28.40 | 28.58 | 0.03 | 4,863,790 |
| 2024-02-14 | 28.01 | 28.65 | 28.01 | 28.54 | 0.53 | 2,270,142 |
| 2024-02-13 | 28.12 | 28.16 | 27.39 | 27.64 | -0.48 | 9,808,921 |
| 2024-02-12 | 29.42 | 29.50 | 28.36 | 28.45 | -0.97 | 708,288 |
| 2024-02-09 | 30.00 | 30.00 | 29.29 | 29.46 | -0.54 | 572,028 |
| 2024-02-07 | 29.85 | 29.95 | 29.56 | 29.85 | 0.00 | 333,839 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-06 | 29.91 | 29.99 | 29.04 | 29.84 | -0.07 | 318,850 |
| 2024-02-02 | 29.05 | 30.01 | 29.05 | 29.91 | 0.86 | 704,862 |
| 2024-02-01 | 29.50 | 29.52 | 29.02 | 29.29 | -0.21 | 186,941 |
| 2024-01-31 | 29.27 | 29.60 | 29.25 | 29.39 | 0.12 | 862,756 |
| 2024-01-30 | 29.61 | 29.90 | 29.19 | 29.27 | -0.34 | 582,813 |
| 2024-01-29 | 29.71 | 29.97 | 29.52 | 29.60 | -0.11 | 262,869 |
| 2024-01-26 | 29.15 | 30.05 | 29.15 | 29.71 | 0.56 | 633,610 |
| 2024-01-25 | 29.80 | 30.02 | 29.52 | 29.66 | -0.14 | 599,046 |
| 2024-01-24 | 30.19 | 30.35 | 29.80 | 29.98 | -0.21 | 612,912 |
| 2024-01-23 | 30.45 | 30.60 | 29.90 | 30.21 | -0.24 | 1,523,125 |
| 2024-01-22 | 29.51 | 30.40 | 29.46 | 30.24 | 0.73 | 907,151 |
| 2024-01-19 | 29.40 | 30.00 | 29.25 | 29.51 | 0.11 | 310,361 |
| 2024-01-18 | 29.81 | 29.89 | 29.20 | 29.50 | -0.31 | 476,158 |
| 2024-01-17 | 30.00 | 30.16 | 29.81 | 29.90 | -0.10 | 491,427 |
Data source: daily downloads from PSX's website.