Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 347.07 | -4.92 | -1.40% | 350.04 | 354.325 | 345.15 | 187,080 |
| Dec 19 2024 | 351.99 | -0.82 | -0.23% | 354.085 | 355.70 | 348.13 | 203,438 |
| Dec 18 2024 | 352.81 | -1.44 | -0.41% | 359.27 | 364.285 | 349.3425 | 302,591 |
| Dec 17 2024 | 354.25 | -6.05 | -1.68% | 357.79 | 359.815 | 351.16 | 158,749 |
| Dec 16 2024 | 360.30 | -9.64 | -2.61% | 369.305 | 373.68 | 359.54 | 151,421 |
| Dec 13 2024 | 369.94 | -12.14 | -3.18% | 378.195 | 378.195 | 365.52 | 99,320 |
| Dec 12 2024 | 382.08 | 1.33 | 0.35% | 385.00 | 385.69 | 378.00 | 84,888 |
| Dec 11 2024 | 380.75 | -14.95 | -3.78% | 399.43 | 400.0199 | 379.71 | 153,213 |
| Dec 10 2024 | 395.70 | -11.88 | -2.91% | 404.38 | 406.75 | 395.55 | 94,218 |
| Dec 09 2024 | 407.58 | -0.58 | -0.14% | 406.44 | 420.74 | 406.44 | 96,920 |
| Dec 06 2024 | 408.16 | 3.35 | 0.83% | 411.11 | 411.115 | 405.92 | 49,846 |
| Dec 05 2024 | 404.81 | -6.03 | -1.47% | 411.55 | 411.55 | 403.05 | 55,852 |
| Dec 04 2024 | 410.84 | -0.96 | -0.23% | 413.54 | 417.45 | 405.62 | 78,499 |
| Dec 03 2024 | 411.80 | -1.52 | -0.37% | 415.98 | 416.015 | 406.47 | 116,328 |
| Dec 02 2024 | 413.32 | 0.53 | 0.13% | 413.805 | 414.77 | 400.74 | 101,359 |
| Nov 29 2024 | 412.79 | 9.33 | 2.31% | 405.65 | 416.21 | 404.0611 | 119,426 |
| Nov 27 2024 | 403.46 | -19.47 | -4.60% | 422.10 | 422.55 | 398.2355 | 159,884 |
| Nov 26 2024 | 422.93 | 4.25 | 1.02% | 417.94 | 423.86 | 414.37 | 110,513 |
| Nov 25 2024 | 418.68 | -0.33 | -0.08% | 424.245 | 429.95 | 418.035 | 171,777 |
| Nov 22 2024 | 419.01 | 10.59 | 2.59% | 414.44 | 420.01 | 412.935 | 101,006 |
| Nov 21 2024 | 408.42 | 15.73 | 4.01% | 394.63 | 408.76 | 394.63 | 70,032 |
| Nov 20 2024 | 392.69 | -3.02 | -0.76% | 395.01 | 395.01 | 384.21 | 180,540 |
| Nov 19 2024 | 395.71 | -1.57 | -0.40% | 393.115 | 399.71 | 390.26 | 75,805 |
| Nov 18 2024 | 397.28 | 5.40 | 1.38% | 392.735 | 400.625 | 390.2981 | 47,877 |
| Nov 15 2024 | 391.88 | -0.78 | -0.20% | 394.53 | 394.74 | 385.08 | 89,074 |
| Nov 14 2024 | 392.66 | -0.23 | -0.06% | 393.49 | 399.075 | 391.57 | 53,743 |
| Nov 13 2024 | 392.89 | -4.47 | -1.12% | 398.01 | 398.87 | 389.45 | 99,369 |
| Nov 12 2024 | 397.36 | -9.10 | -2.24% | 404.77 | 405.84 | 395.415 | 77,847 |
| Nov 11 2024 | 406.46 | 6.63 | 1.66% | 409.71 | 422.54 | 405.22 | 75,292 |
| Nov 08 2024 | 399.83 | 12.69 | 3.28% | 388.765 | 399.91 | 388.765 | 81,026 |
| Nov 07 2024 | 387.14 | 1.98 | 0.51% | 381.90 | 388.21 | 378.475 | 76,626 |
| Nov 06 2024 | 385.16 | 25.42 | 7.07% | 381.765 | 393.19 | 381.765 | 140,123 |
| Nov 05 2024 | 359.74 | 10.05 | 2.87% | 351.11 | 359.79 | 351.11 | 51,630 |
| Nov 04 2024 | 349.69 | 6.31 | 1.84% | 343.00 | 350.99 | 340.11 | 45,902 |
| Nov 01 2024 | 343.38 | 10.32 | 3.10% | 337.36 | 345.885 | 335.08 | 72,584 |
| Oct 31 2024 | 333.06 | -2.65 | -0.79% | 335.27 | 336.5475 | 331.05 | 71,547 |
| Oct 30 2024 | 335.71 | 15.16 | 4.73% | 318.47 | 343.53 | 318.47 | 101,395 |
| Oct 29 2024 | 320.55 | -1.60 | -0.50% | 319.23 | 321.54 | 316.065 | 40,782 |
| Oct 28 2024 | 322.15 | 5.70 | 1.80% | 321.89 | 322.875 | 319.50 | 31,385 |
| Oct 25 2024 | 316.45 | -1.52 | -0.48% | 321.96 | 323.06 | 315.74 | 33,072 |
| Oct 24 2024 | 317.97 | 0.97 | 0.31% | 316.65 | 319.32 | 311.94 | 62,743 |
| Oct 23 2024 | 317.00 | -1.33 | -0.42% | 316.82 | 320.525 | 314.01 | 27,612 |
| Oct 22 2024 | 318.33 | -5.75 | -1.77% | 320.90 | 321.31 | 317.44 | 37,072 |
| Oct 21 2024 | 324.08 | -4.01 | -1.22% | 326.60 | 329.57 | 321.74 | 59,747 |
| Oct 18 2024 | 328.09 | -6.59 | -1.97% | 334.95 | 336.33 | 327.09 | 31,902 |
| Oct 17 2024 | 334.68 | -0.15 | -0.04% | 337.00 | 337.40 | 333.25 | 31,217 |
| Oct 16 2024 | 334.83 | 5.30 | 1.61% | 330.99 | 338.13 | 330.99 | 42,168 |
| Oct 15 2024 | 329.53 | 0.72 | 0.22% | 330.35 | 337.05 | 328.88 | 52,137 |
| Oct 14 2024 | 328.81 | 0.65 | 0.20% | 327.34 | 331.305 | 326.27 | 40,779 |
| Oct 11 2024 | 328.16 | 7.96 | 2.49% | 322.87 | 329.63 | 322.87 | 35,446 |
| Oct 10 2024 | 320.20 | -2.18 | -0.68% | 316.995 | 320.8499 | 315.42 | 58,871 |
| Oct 09 2024 | 322.38 | -0.77 | -0.24% | 323.86 | 329.89 | 321.08 | 51,625 |
| Oct 08 2024 | 323.15 | -0.82 | -0.25% | 324.17 | 325.22 | 322.45 | 46,534 |
| Oct 07 2024 | 323.97 | -2.30 | -0.70% | 323.05 | 327.65 | 320.78 | 66,721 |
| Oct 04 2024 | 326.27 | 4.86 | 1.51% | 326.08 | 327.1799 | 323.61 | 52,891 |
| Oct 03 2024 | 321.41 | -4.92 | -1.51% | 324.11 | 327.02 | 320.755 | 65,559 |
| Oct 02 2024 | 326.33 | -5.26 | -1.59% | 329.09 | 331.93 | 325.61 | 36,673 |
| Oct 01 2024 | 331.59 | -6.41 | -1.90% | 338.57 | 338.57 | 330.065 | 61,035 |
| Sep 30 2024 | 338.00 | 2.92 | 0.87% | 335.52 | 339.8375 | 335.45 | 67,063 |
| Sep 27 2024 | 335.08 | 0.78 | 0.23% | 337.37 | 342.85 | 334.36 | 66,121 |
| Sep 26 2024 | 334.30 | 1.40 | 0.42% | 338.09 | 340.04 | 334.05 | 64,749 |
| Sep 25 2024 | 332.90 | -7.13 | -2.10% | 342.06 | 343.81 | 331.48 | 46,613 |
| Sep 24 2024 | 340.03 | 4.62 | 1.38% | 337.75 | 344.46 | 336.68 | 55,031 |
