Kingspan Group plc (KGSPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

86.46

-0.34

(-0.39%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	86.77	86.95	85.14	86.46	86.46	5,000
Oct 24, 2024	86.69	87.46	85.36	85.96	85.96	3,200
Oct 23, 2024	87.38	88.74	86.96	88.74	88.74	2,200
Oct 22, 2024	89.60	90.33	89.10	90.33	90.33	5,500
Oct 21, 2024	90.38	90.72	89.78	90.72	90.72	1,800
Oct 18, 2024	91.53	92.39	90.33	92.39	92.39	7,200
Oct 17, 2024	90.90	91.14	88.83	90.43	90.43	5,600
Oct 16, 2024	89.81	90.43	89.57	89.83	89.83	2,700
Oct 15, 2024	89.35	89.83	87.90	88.00	88.00	3,400
Oct 14, 2024	87.16	88.27	87.16	88.27	88.27	2,900
Oct 11, 2024	89.62	89.62	86.16	87.65	87.65	2,500
Oct 10, 2024	87.87	87.87	87.24	87.24	87.24	2,100
Oct 09, 2024	89.40	90.02	89.23	89.23	89.23	1,700
Oct 08, 2024	88.63	91.11	88.63	89.85	89.85	4,200
Oct 07, 2024	90.01	91.66	89.96	90.28	90.28	10,700
Oct 04, 2024	89.48	90.52	89.48	90.52	90.52	2,700
Oct 03, 2024	89.90	90.03	89.53	89.97	89.97	2,900
Oct 02, 2024	91.46	93.40	91.46	91.79	91.79	2,500
Oct 01, 2024	92.18	92.19	91.67	91.67	91.67	2,700
Sep 30, 2024	94.73	94.76	93.39	94.36	94.36	1,600
Sep 27, 2024	96.91	96.91	95.64	95.64	95.64	3,700
Sep 26, 2024	98.15	99.16	97.62	98.34	98.34	2,000
Sep 25, 2024	95.71	96.21	95.71	96.21	96.21	2,200
Sep 24, 2024	93.85	94.91	93.85	94.70	94.70	2,600
Sep 23, 2024	93.83	94.81	92.51	93.75	93.75	4,600
Sep 20, 2024	94.23	94.56	93.57	94.56	94.56	2,100
Sep 19, 2024	94.60	95.73	94.25	95.73	95.73	3,700
Sep 18, 2024	90.39	91.27	90.05	91.27	91.27	2,500
Sep 17, 2024	91.32	91.72	91.08	91.10	91.10	6,900
Sep 16, 2024	88.60	89.29	88.20	89.29	89.29	7,200
Sep 13, 2024	87.43	87.96	86.93	86.96	86.96	3,000
Sep 12, 2024	85.40	86.00	85.36	85.86	85.86	9,300
Sep 11, 2024	85.70	85.70	84.79	85.50	85.50	8,800
Sep 10, 2024	85.21	86.43	84.05	84.11	84.11	12,500
Sep 09, 2024	85.00	85.57	84.61	84.61	84.61	14,500
Sep 06, 2024	86.62	86.84	84.71	84.71	84.71	7,200
Sep 05, 2024	85.47	85.47	84.48	84.86	84.86	4,400
Sep 04, 2024	86.53	86.64	85.00	85.00	85.00	7,400
Sep 03, 2024	87.85	87.85	85.40	85.40	85.40	5,500
Aug 30, 2024	87.14	87.35	87.14	87.25	87.25	3,100
Aug 29, 2024	87.50	87.97	87.10	87.10	87.10	4,300
Aug 28, 2024	87.47	88.02	86.62	87.29	87.29	3,700
Aug 27, 2024	88.01	88.01	86.35	86.35	86.35	2,400
Aug 26, 2024	89.14	89.83	89.11	89.19	89.19	8,300
Aug 23, 2024	87.30	89.12	87.27	89.12	89.12	9,600
Aug 22, 2024	88.16	88.20	86.85	86.96	86.96	27,300
Aug 21, 2024	90.05	90.27	89.56	89.56	89.56	3,600
Aug 20, 2024	91.60	91.60	90.08	90.46	90.46	6,500
Aug 19, 2024	90.39	91.51	89.57	91.51	91.51	7,700
Aug 16, 2024	89.25	89.86	89.21	89.80	89.80	5,200
Aug 15, 2024	89.30	90.50	89.30	90.50	90.50	5,000
Aug 14, 2024	89.83	90.62	89.42	90.01	90.01	5,300
Aug 13, 2024	88.31	88.94	87.98	88.94	88.94	7,200
Aug 12, 2024	88.68	88.69	88.40	88.69	88.69	3,800
Aug 09, 2024	87.71	88.54	87.42	87.96	87.96	5,500
Aug 08, 2024	87.26	88.25	87.25	88.25	88.25	9,300
Aug 07, 2024	89.70	89.70	87.52	89.50	89.50	41,700
Aug 06, 2024	87.12	88.10	86.94	88.10	88.10	24,100
Aug 05, 2024	86.47	88.93	86.47	88.13	88.13	4,300
Aug 02, 2024	88.89	89.00	88.00	88.98	88.98	10,700
Aug 01, 2024	93.67	93.67	91.66	91.89	91.89	6,600
Jul 31, 2024	94.02	95.02	93.55	93.97	93.97	5,100
Jul 30, 2024	93.68	94.59	93.03	93.61	93.61	112,700
Jul 29, 2024	91.27	92.43	90.96	92.14	92.14	34,800
Jul 26, 2024	90.64	91.77	90.53	91.19	91.19	4,100
Jul 25, 2024	88.00	90.82	87.61	89.25	89.25	3,100
Jul 24, 2024	89.20	89.70	88.89	89.70	89.70	10,900
Jul 23, 2024	90.72	91.79	90.72	91.50	91.50	18,400
Jul 22, 2024	91.56	92.39	90.89	92.39	92.39	21,300
Jul 19, 2024	92.30	92.52	92.18	92.22	92.22	3,800
Jul 18, 2024	96.00	96.00	93.85	94.25	94.25	9,500
Jul 17, 2024	94.24	94.24	93.70	93.70	93.70	2,400
Jul 16, 2024	94.22	95.74	94.22	95.74	95.74	4,400
Jul 15, 2024	94.80	94.80	93.84	94.79	94.79	5,800
Jul 12, 2024	94.00	94.89	94.00	94.89	94.89	3,000
Jul 11, 2024	93.19	93.61	93.19	93.60	93.60	3,300
Jul 10, 2024	90.31	91.13	90.13	91.13	91.13	8,100
Jul 09, 2024	89.50	91.45	89.50	91.45	91.45	3,500
Jul 08, 2024	90.77	91.03	90.00	90.76	90.76	3,100
Jul 05, 2024	91.38	91.50	90.84	91.50	91.50	2,200
Jul 03, 2024	88.34	90.03	88.34	89.45	89.45	3,800
Jul 02, 2024	87.75	88.79	86.85	88.79	88.79	6,600
Jul 01, 2024	85.79	85.81	84.69	85.38	85.38	6,400
Jun 28, 2024	86.01	87.13	84.18	85.24	85.24	6,200
Jun 27, 2024	86.15	86.94	86.00	86.85	86.85	7,900
Jun 26, 2024	86.11	86.74	86.11	86.74	86.74	2,300
Jun 25, 2024	86.17	87.52	86.17	87.48	87.48	4,300
Jun 24, 2024	85.79	86.22	85.59	85.59	85.59	4,800
Jun 21, 2024	86.43	86.99	85.61	86.18	86.18	5,100
Jun 20, 2024	88.42	89.08	88.42	89.08	89.08	2,200
Jun 18, 2024	87.69	88.37	87.59	88.30	88.30	6,000
Jun 17, 2024	87.45	87.60	87.00	87.36	87.36	6,300
Jun 14, 2024	86.85	86.85	86.85	86.85	86.85	2,100
Jun 13, 2024	92.44	92.44	91.76	92.29	92.29	2,500
Jun 12, 2024	94.28	94.39	94.28	94.39	94.39	2,600
Jun 11, 2024	90.57	91.38	89.86	89.86	89.86	4,100
Jun 10, 2024	91.87	92.42	91.76	92.08	92.08	2,800
Jun 07, 2024	93.71	94.22	93.68	93.89	93.89	1,300
Jun 06, 2024	94.55	95.03	94.00	95.03	95.03	1,500
Jun 05, 2024	96.32	97.63	95.79	97.61	97.61	5,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Kingspan Group plc (KGSPY)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)