K-Bro Linen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.80	37.86	37.10	37.49	37.49	-0.77%	7,586
Apr 27, 2026	38.95	39.08	37.78	37.78	37.78	-2.75%	21,000
Apr 24, 2026	38.43	38.90	38.17	38.85	38.85	1.07%	12,679
Apr 23, 2026	38.03	38.60	38.03	38.44	38.44	1.94%	11,566
Apr 22, 2026	38.33	38.34	37.61	37.71	37.71	-0.74%	14,572
Apr 21, 2026	38.98	39.03	37.85	37.99	37.99	-1.91%	24,670
Apr 20, 2026	38.36	38.89	38.36	38.73	38.73	0.96%	15,640
Apr 17, 2026	37.99	38.55	37.81	38.36	38.36	1.72%	50,163
Apr 16, 2026	37.49	37.77	36.99	37.71	37.71	1.40%	42,989
Apr 15, 2026	36.20	37.42	36.20	37.19	37.19	-0.03%	33,236
Apr 14, 2026	37.22	37.39	36.73	37.20	37.20	-0.93%	17,170
Apr 13, 2026	35.97	37.55	35.60	37.55	37.55	5.12%	93,899
Apr 10, 2026	35.17	36.50	35.16	35.72	35.72	2.58%	91,352
Apr 9, 2026	34.95	34.98	34.65	34.82	34.82	0.43%	4,842
Apr 8, 2026	34.89	35.25	34.61	34.67	34.67	0.09%	13,965
Apr 7, 2026	35.13	35.13	34.61	34.64	34.64	-0.37%	15,864
Apr 6, 2026	34.98	35.10	34.77	34.77	34.77	0.23%	4,866
Apr 2, 2026	34.92	35.07	34.48	34.69	34.69	-0.89%	6,864
Apr 1, 2026	34.64	35.33	34.64	35.00	35.00	1.21%	14,388
Mar 31, 2026	34.81	34.93	34.47	34.58	34.58	-0.66%	14,107
Mar 30, 2026	35.00	35.18	34.81	34.81	34.71	-0.54%	8,941
Mar 27, 2026	35.10	35.14	34.68	35.00	34.90	-0.28%	24,798
Mar 26, 2026	35.90	35.90	35.10	35.10	35.00	-1.24%	25,658
Mar 25, 2026	35.75	36.14	35.41	35.54	35.44	-0.14%	12,644
Mar 24, 2026	34.87	36.00	34.87	35.59	35.49	1.42%	34,950
Mar 23, 2026	35.25	35.36	34.68	35.09	34.99	0.98%	30,999
Mar 20, 2026	36.37	36.60	34.55	34.75	34.65	-0.43%	62,165
Mar 19, 2026	34.91	35.09	34.56	34.90	34.80	-1.13%	22,563
Mar 18, 2026	34.97	35.55	34.90	35.30	35.20	-1.04%	12,055
Mar 17, 2026	35.51	35.72	35.26	35.67	35.57	1.25%	18,303
Mar 16, 2026	34.95	35.23	34.86	35.23	35.13	0.83%	14,937
Mar 13, 2026	35.15	35.20	34.81	34.94	34.84	-0.20%	17,742
Mar 12, 2026	35.10	35.10	34.90	35.01	34.91	-0.45%	9,576
Mar 11, 2026	35.10	35.21	34.86	35.17	35.07	0.37%	16,087
Mar 10, 2026	35.55	35.55	35.00	35.04	34.94	-1.52%	21,869
Mar 9, 2026	34.90	35.60	34.56	35.58	35.48	1.14%	41,613
Mar 6, 2026	35.14	35.37	34.91	35.18	35.08	-1.51%	25,619
Mar 5, 2026	36.49	36.49	35.27	35.72	35.62	-0.58%	13,772
Mar 4, 2026	36.12	36.12	35.84	35.93	35.83	-0.06%	7,519
Mar 3, 2026	36.57	36.57	35.75	35.95	35.85	-2.18%	18,664
Mar 2, 2026	36.71	37.11	36.71	36.75	36.64	-0.65%	9,143
Feb 27, 2026	37.06	37.26	36.82	36.99	36.88	-0.96%	18,239
Feb 26, 2026	36.85	37.53	36.66	37.35	37.14	1.33%	23,640
Feb 25, 2026	36.48	36.86	36.19	36.86	36.66	1.65%	12,194
Feb 24, 2026	36.47	36.52	36.00	36.26	36.06	-0.49%	19,267
Feb 23, 2026	36.18	36.60	35.72	36.44	36.24	0.86%	23,048
Feb 20, 2026	35.99	36.13	35.90	36.13	35.93	0.50%	10,064
Feb 19, 2026	35.79	36.09	35.79	35.95	35.75	0.45%	20,681
Feb 18, 2026	35.22	35.80	35.22	35.79	35.59	0.70%	12,688
Feb 17, 2026	34.56	35.55	34.56	35.54	35.34	1.92%	27,297
Feb 13, 2026	34.67	34.87	34.26	34.87	34.68	1.63%	21,232
Feb 12, 2026	34.90	35.00	34.30	34.31	34.12	-1.77%	21,834
Feb 11, 2026	35.06	35.24	34.80	34.93	34.74	-0.34%	10,652
Feb 10, 2026	34.93	35.13	34.93	35.05	34.86	0.78%	14,611
Feb 9, 2026	34.70	34.87	34.55	34.78	34.59	0.46%	9,645
Feb 6, 2026	34.55	35.05	34.33	34.62	34.43	1.41%	34,211
Feb 5, 2026	34.25	34.35	34.00	34.14	33.95	-0.50%	18,904
Feb 4, 2026	34.23	34.47	34.06	34.31	34.12	0.59%	20,731
Feb 3, 2026	34.30	34.39	34.00	34.11	33.92	-0.23%	13,119
Feb 2, 2026	34.20	34.47	33.90	34.19	34.00	0.21%	8,285
Jan 30, 2026	33.90	34.19	33.61	34.12	33.93	0.32%	31,869
Jan 29, 2026	34.30	34.31	33.88	34.01	33.72	-0.79%	57,679
Jan 28, 2026	34.29	34.46	34.09	34.28	33.99	-0.64%	21,791
Jan 27, 2026	34.70	34.75	34.50	34.50	34.21	-0.49%	13,959
Jan 26, 2026	34.48	34.84	34.28	34.67	34.38	0.49%	26,215
Jan 23, 2026	34.82	34.82	34.50	34.50	34.21	-0.14%	12,628
Jan 22, 2026	34.63	34.82	34.55	34.55	34.26	-0.58%	16,300
Jan 21, 2026	34.70	35.04	34.34	34.75	34.46	0.09%	18,971
Jan 20, 2026	34.51	34.98	34.50	34.72	34.43	0.64%	13,532
Jan 19, 2026	34.87	34.95	34.50	34.50	34.21	-1.54%	15,022
Jan 16, 2026	34.98	35.04	34.83	35.04	34.74	0.82%	8,510
Jan 15, 2026	34.49	34.90	34.47	34.76	34.46	0.74%	6,956
Jan 14, 2026	34.95	34.95	34.50	34.50	34.21	-0.72%	22,897
Jan 13, 2026	34.78	35.00	34.75	34.75	34.46	-0.57%	7,754
Jan 12, 2026	34.63	34.96	34.60	34.95	34.65	0.92%	22,233
Jan 9, 2026	34.60	34.75	34.52	34.63	34.34	0.20%	12,356
Jan 8, 2026	34.59	34.70	34.56	34.56	34.27	-0.03%	11,286
Jan 7, 2026	35.00	35.00	34.57	34.57	34.28	-0.95%	15,909
Jan 6, 2026	34.70	35.04	34.67	34.90	34.60	0.58%	12,320
Jan 5, 2026	35.00	35.14	34.70	34.70	34.41	-0.54%	15,538
Jan 2, 2026	35.06	35.18	34.89	34.89	34.59	-0.63%	14,231
Dec 31, 2025	35.43	35.50	35.08	35.11	34.81	-1.10%	6,455
Dec 30, 2025	35.42	35.70	35.21	35.50	35.10	1.34%	34,395
Dec 29, 2025	35.17	35.17	34.82	35.03	34.64	-0.31%	20,857
Dec 24, 2025	34.96	35.14	34.85	35.14	34.74	0.51%	7,369
Dec 23, 2025	35.24	35.30	34.92	34.96	34.57	-0.17%	24,797
Dec 22, 2025	34.95	35.28	34.92	35.02	34.63	0.06%	12,938
Dec 19, 2025	35.10	35.20	34.83	35.00	34.61	0.29%	26,956
Dec 18, 2025	35.28	35.30	34.90	34.90	34.51	-0.60%	9,667
Dec 17, 2025	35.15	35.16	34.87	35.11	34.71	-0.51%	11,735
Dec 16, 2025	35.72	35.72	35.15	35.29	34.89	-0.03%	15,086
Dec 15, 2025	35.30	35.63	34.95	35.30	34.90	-0.31%	30,115
Dec 12, 2025	34.81	35.41	34.59	35.41	35.01	1.69%	25,223
Dec 11, 2025	35.12	35.15	34.62	34.82	34.43	-0.85%	31,867
Dec 10, 2025	35.50	35.63	35.11	35.12	34.72	-0.31%	20,889
Dec 9, 2025	34.58	35.50	34.45	35.23	34.83	1.97%	64,213
Dec 8, 2025	35.84	35.84	34.51	34.55	34.16	-1.99%	52,965
Dec 5, 2025	35.33	35.79	35.15	35.25	34.85	0.37%	36,075
Dec 4, 2025	35.00	35.71	34.89	35.12	34.72	0.40%	46,852
Dec 3, 2025	34.59	35.01	34.56	34.98	34.59	1.13%	41,020