K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.14	35.37	34.91	35.18	35.18	-1.51%	25,619
Mar 5, 2026	36.49	36.49	35.27	35.72	35.72	-0.58%	13,772
Mar 4, 2026	36.12	36.12	35.84	35.93	35.93	-0.06%	7,519
Mar 3, 2026	36.57	36.57	35.75	35.95	35.95	-2.18%	18,664
Mar 2, 2026	36.71	37.11	36.71	36.75	36.75	-0.65%	9,143
Feb 27, 2026	37.06	37.26	36.82	36.99	36.99	-0.96%	18,239
Feb 26, 2026	36.85	37.53	36.66	37.35	37.25	1.33%	23,640
Feb 25, 2026	36.48	36.86	36.19	36.86	36.76	1.65%	12,194
Feb 24, 2026	36.47	36.52	36.00	36.26	36.16	-0.49%	19,267
Feb 23, 2026	36.18	36.60	35.72	36.44	36.34	0.86%	23,048
Feb 20, 2026	35.99	36.13	35.90	36.13	36.03	0.50%	10,064
Feb 19, 2026	35.79	36.09	35.79	35.95	35.85	0.45%	20,681
Feb 18, 2026	35.22	35.80	35.22	35.79	35.69	0.70%	12,688
Feb 17, 2026	34.56	35.55	34.56	35.54	35.44	1.92%	27,297
Feb 13, 2026	34.67	34.87	34.26	34.87	34.78	1.63%	21,232
Feb 12, 2026	34.90	35.00	34.30	34.31	34.22	-1.77%	21,834
Feb 11, 2026	35.06	35.24	34.80	34.93	34.84	-0.34%	10,652
Feb 10, 2026	34.93	35.13	34.93	35.05	34.96	0.78%	14,611
Feb 9, 2026	34.70	34.87	34.55	34.78	34.69	0.46%	9,645
Feb 6, 2026	34.55	35.05	34.33	34.62	34.53	1.41%	34,211
Feb 5, 2026	34.25	34.35	34.00	34.14	34.05	-0.50%	18,904
Feb 4, 2026	34.23	34.47	34.06	34.31	34.22	0.59%	20,731
Feb 3, 2026	34.30	34.39	34.00	34.11	34.02	-0.23%	13,119
Feb 2, 2026	34.20	34.47	33.90	34.19	34.10	0.21%	8,285
Jan 30, 2026	33.90	34.19	33.61	34.12	34.03	0.32%	31,869
Jan 29, 2026	34.30	34.31	33.88	34.01	33.82	-0.79%	57,679
Jan 28, 2026	34.29	34.46	34.09	34.28	34.09	-0.64%	21,791
Jan 27, 2026	34.70	34.75	34.50	34.50	34.31	-0.49%	13,959
Jan 26, 2026	34.48	34.84	34.28	34.67	34.48	0.49%	26,215
Jan 23, 2026	34.82	34.82	34.50	34.50	34.31	-0.14%	12,628
Jan 22, 2026	34.63	34.82	34.55	34.55	34.36	-0.58%	16,300
Jan 21, 2026	34.70	35.04	34.34	34.75	34.56	0.09%	18,971
Jan 20, 2026	34.51	34.98	34.50	34.72	34.53	0.64%	13,532
Jan 19, 2026	34.87	34.95	34.50	34.50	34.31	-1.54%	15,022
Jan 16, 2026	34.98	35.04	34.83	35.04	34.84	0.82%	8,510
Jan 15, 2026	34.49	34.90	34.47	34.76	34.56	0.74%	6,956
Jan 14, 2026	34.95	34.95	34.50	34.50	34.31	-0.72%	22,897
Jan 13, 2026	34.78	35.00	34.75	34.75	34.56	-0.57%	7,754
Jan 12, 2026	34.63	34.96	34.60	34.95	34.75	0.92%	22,233
Jan 9, 2026	34.60	34.75	34.52	34.63	34.44	0.20%	12,356
Jan 8, 2026	34.59	34.70	34.56	34.56	34.37	-0.03%	11,286
Jan 7, 2026	35.00	35.00	34.57	34.57	34.38	-0.95%	15,909
Jan 6, 2026	34.70	35.04	34.67	34.90	34.70	0.58%	12,320
Jan 5, 2026	35.00	35.14	34.70	34.70	34.51	-0.54%	15,538
Jan 2, 2026	35.06	35.18	34.89	34.89	34.69	-0.63%	14,231
Dec 31, 2025	35.43	35.50	35.08	35.11	34.91	-1.10%	6,455
Dec 30, 2025	35.42	35.70	35.21	35.50	35.20	1.34%	34,395
Dec 29, 2025	35.17	35.17	34.82	35.03	34.74	-0.31%	20,857
Dec 24, 2025	34.96	35.14	34.85	35.14	34.84	0.51%	7,369
Dec 23, 2025	35.24	35.30	34.92	34.96	34.67	-0.17%	24,797
Dec 22, 2025	34.95	35.28	34.92	35.02	34.73	0.06%	12,938
Dec 19, 2025	35.10	35.20	34.83	35.00	34.71	0.29%	26,956
Dec 18, 2025	35.28	35.30	34.90	34.90	34.61	-0.60%	9,667
Dec 17, 2025	35.15	35.16	34.87	35.11	34.81	-0.51%	11,735
Dec 16, 2025	35.72	35.72	35.15	35.29	34.99	-0.03%	15,086
Dec 15, 2025	35.30	35.63	34.95	35.30	35.00	-0.31%	30,115
Dec 12, 2025	34.81	35.41	34.59	35.41	35.11	1.69%	25,223
Dec 11, 2025	35.12	35.15	34.62	34.82	34.53	-0.85%	31,867
Dec 10, 2025	35.50	35.63	35.11	35.12	34.82	-0.31%	20,889
Dec 9, 2025	34.58	35.50	34.45	35.23	34.93	1.97%	64,213
Dec 8, 2025	35.84	35.84	34.51	34.55	34.26	-1.99%	52,965
Dec 5, 2025	35.33	35.79	35.15	35.25	34.95	0.37%	36,075
Dec 4, 2025	35.00	35.71	34.89	35.12	34.82	0.40%	46,852
Dec 3, 2025	34.59	35.01	34.56	34.98	34.69	1.13%	41,020
Dec 2, 2025	34.50	34.67	34.32	34.59	34.30	0.23%	13,468
Dec 1, 2025	34.98	34.98	34.48	34.51	34.22	-1.32%	22,952
Nov 28, 2025	35.20	35.20	34.90	34.97	34.68	-0.37%	7,936
Nov 27, 2025	35.10	35.16	35.00	35.10	34.71	-	5,001
Nov 26, 2025	34.85	35.18	34.85	35.10	34.71	0.69%	8,386
Nov 25, 2025	35.24	35.37	34.81	34.86	34.47	-0.83%	10,770
Nov 24, 2025	35.27	35.39	34.81	35.15	34.76	-1.26%	15,523
Nov 21, 2025	34.95	35.73	34.91	35.60	35.20	1.71%	30,137
Nov 20, 2025	35.02	35.65	34.95	35.00	34.61	-	28,139
Nov 19, 2025	35.59	35.75	35.00	35.00	34.61	-1.41%	28,283
Nov 18, 2025	35.72	35.77	35.50	35.50	35.10	-0.78%	15,965
Nov 17, 2025	36.24	36.28	35.57	35.78	35.38	-1.16%	36,551
Nov 14, 2025	36.29	36.29	35.75	36.20	35.79	-0.88%	23,104
Nov 13, 2025	37.74	37.90	36.51	36.52	36.11	-0.60%	26,291
Nov 12, 2025	36.58	36.80	36.30	36.74	36.33	0.52%	19,640
Nov 11, 2025	36.41	36.55	36.41	36.55	36.14	0.63%	821
Nov 10, 2025	36.33	36.76	36.32	36.32	35.91	0.06%	14,999
Nov 7, 2025	36.33	36.44	36.27	36.30	35.89	-0.55%	12,119
Nov 6, 2025	37.01	37.01	36.42	36.50	36.09	-1.14%	11,017
Nov 5, 2025	38.78	38.78	36.82	36.92	36.51	0.33%	10,827
Nov 4, 2025	37.56	37.56	36.80	36.80	36.39	-2.36%	9,300
Nov 3, 2025	37.90	38.16	37.60	37.69	37.27	0.11%	13,906
Oct 31, 2025	37.66	37.94	37.61	37.65	37.23	-0.24%	4,019
Oct 30, 2025	38.96	38.96	37.61	37.74	37.22	0.35%	7,498
Oct 29, 2025	38.50	38.61	37.61	37.61	37.09	-2.69%	18,727
Oct 28, 2025	39.37	39.43	38.65	38.65	38.11	-1.02%	8,297
Oct 27, 2025	38.55	39.20	38.55	39.05	38.51	1.69%	10,523
Oct 24, 2025	38.77	38.77	38.11	38.40	37.87	0.79%	9,857
Oct 23, 2025	37.52	38.47	37.51	38.10	37.57	1.71%	14,372
Oct 22, 2025	37.97	37.97	37.42	37.46	36.94	-0.66%	13,060
Oct 21, 2025	37.20	38.14	37.14	37.71	37.19	1.29%	16,440
Oct 20, 2025	37.76	38.00	37.02	37.23	36.71	0.13%	25,530
Oct 17, 2025	36.00	37.48	35.84	37.18	36.66	3.45%	29,875
Oct 16, 2025	36.07	36.07	35.75	35.94	35.44	-0.19%	11,435
Oct 15, 2025	36.25	36.70	36.01	36.01	35.51	-0.66%	12,351
Oct 14, 2025	35.88	36.55	35.75	36.25	35.75	1.12%	15,777