Indicators

(NY: KVYO )

22.64 -0.09 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.32	25.79	25.28	25.48	866,587	-0.79(-3.01%)
Mar 27, 2024	26.08	26.42	25.89	26.27	592,038	+0.48(+1.86%)
Mar 26, 2024	25.97	26.18	25.43	25.79	474,854	+0.14(+0.55%)
Mar 25, 2024	26.00	26.25	25.41	25.65	568,492	-0.38(-1.46%)
Mar 22, 2024	26.98	27.14	25.90	26.03	530,315	-0.91(-3.38%)
Mar 21, 2024	26.32	27.08	26.15	26.94	1,093,837	+0.57(+2.16%)
Mar 20, 2024	26.20	26.79	25.78	26.37	1,121,658	+0.36(+1.38%)
Mar 19, 2024	24.76	26.10	24.48	26.01	1,729,161	+0.98(+3.92%)
Mar 18, 2024	24.49	25.50	24.10	25.03	1,624,286	+1.30(+5.48%)
Mar 15, 2024	23.75	24.51	22.82	23.73	5,954,079	-0.17(-0.71%)
Mar 14, 2024	24.59	24.99	23.41	23.90	2,005,740	-0.82(-3.32%)
Mar 13, 2024	25.10	25.11	24.67	24.72	882,460	-0.42(-1.67%)
Mar 12, 2024	25.00	25.74	24.77	25.14	1,528,675	+0.14(+0.56%)
Mar 11, 2024	25.33	25.38	24.68	25.00	1,158,668	-0.22(-0.87%)
Mar 08, 2024	26.00	26.49	24.90	25.22	2,164,577	-1.14(-4.32%)
Mar 07, 2024	24.93	26.50	24.75	26.36	2,488,418	+1.36(+5.44%)
Mar 06, 2024	25.31	25.50	24.41	25.00	1,901,689	+0.02(+0.08%)
Mar 05, 2024	26.21	26.21	24.89	24.98	1,190,511	-1.84(-6.86%)
Mar 04, 2024	27.24	27.41	26.30	26.82	1,317,342	-0.98(-3.53%)

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.