KVUE Historical Prices

Summary

Key Stock Metrics

19.75

(February 6, 2025)

52-Week Low

25.17

(May 8, 2025)

52-Week High

27.80

(May 15, 2023)

All-Time High

21.34

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-05-04 25.53 26.98 25.25 26.90 77004186
2023-05-05 26.66 27.03 26.21 26.50 11291975
2023-05-08 26.33 26.85 25.91 26.51 6308269
2023-05-09 26.51 26.84 26.07 26.28 4684394
2023-05-10 26.28 26.77 26.01 26.25 9602428
2023-05-11 26.03 26.33 26.00 26.00 5687334
2023-05-12 26.02 26.62 25.90 26.50 5433845
2023-05-15 26.50 27.80 26.50 27.50 7083230
2023-05-16 27.54 27.77 26.99 27.03 3820087
2023-05-17 27.30 27.70 26.60 27.22 3392263
2023-05-18 27.22 27.35 26.70 27.04 2648060
2023-05-19 27.04 27.26 26.69 27.23 1794414
2023-05-22 27.33 27.43 25.96 26.07 7509571
2023-05-23 26.01 26.26 25.81 26.00 2485156
2023-05-24 26.01 26.55 25.86 26.45 1953645
2023-05-25 26.50 26.64 25.90 26.33 2139387
2023-05-26 26.43 26.43 26.20 26.30 844146
2023-05-30 26.28 26.50 25.13 25.73 6340180
2023-05-31 25.62 25.62 24.99 25.09 6347752
2023-06-01 25.30 25.64 24.75 25.28 6072717
2023-06-02 25.26 25.70 24.97 25.55 2329438
2023-06-05 25.58 25.77 24.83 25.15 4737310
2023-06-06 25.00 25.39 24.90 25.17 1315152
2023-06-07 25.10 25.26 24.91 25.08 1626684
2023-06-08 24.99 25.16 24.81 25.11 2712896
2023-06-09 25.05 25.16 24.85 25.10 1874183
2023-06-12 25.01 25.20 24.75 25.02 2619908
2023-06-13 24.99 25.22 24.96 25.13 2039885
2023-06-14 25.13 25.49 25.12 25.34 2412020
2023-06-15 25.40 25.95 25.18 25.75 1442937
2023-06-16 25.85 26.26 25.70 26.25 2333040
2023-06-20 25.95 26.38 25.94 26.06 1487482
2023-06-21 26.19 26.70 25.77 26.20 3606079
2023-06-22 26.20 26.60 26.20 26.55 1130722
2023-06-23 26.55 26.74 26.27 26.48 2793408
2023-06-26 26.59 26.60 26.02 26.15 2507277
2023-06-27 26.02 26.07 25.19 25.89 2904635
2023-06-28 25.90 26.02 25.67 25.80 1807858
2023-06-29 25.74 26.22 25.71 25.99 1353886
2023-06-30 26.04 26.66 25.97 26.42 3936600
2023-07-03 26.31 26.60 25.80 26.04 7558590
2023-07-05 25.91 26.25 25.62 25.70 1990827
2023-07-06 25.55 25.81 25.38 25.62 4856965
2023-07-07 25.62 25.65 25.21 25.22 1793704
2023-07-10 25.31 25.53 25.10 25.25 2121159
2023-07-11 25.48 25.55 25.01 25.08 1942721
2023-07-12 25.27 25.37 24.96 25.25 2320852
2023-07-13 25.42 25.50 24.88 25.40 2477990
2023-07-14 25.53 25.61 24.72 24.94 3830357
2023-07-17 24.90 25.06 24.74 24.89 1709357
2023-07-18 24.75 25.03 24.75 24.81 1713515
2023-07-19 24.88 25.04 24.50 25.00 2870757
2023-07-20 23.95 24.62 22.49 24.51 36675606
2023-07-21 24.65 24.88 23.78 24.01 14587910
2023-07-24 23.17 24.41 23.12 24.16 22641618
2023-07-25 24.34 25.12 24.15 25.12 15018140
2023-07-26 25.09 25.23 24.29 24.69 10716442
2023-07-27 24.95 25.00 23.96 24.24 11476343
2023-07-28 24.23 24.43 24.05 24.40 13217823
2023-07-31 24.01 24.08 23.50 23.68 14634905
2023-08-01 23.51 23.77 23.38 23.65 14687140
2023-08-02 23.55 23.92 23.37 23.90 16233758
2023-08-03 24.03 24.44 23.75 23.99 16110957
2023-08-04 24.02 24.02 23.27 23.53 20999546
2023-08-07 23.67 23.68 23.32 23.54 15379083
2023-08-08 23.55 23.55 23.21 23.38 20150645
2023-08-09 23.30 23.44 23.06 23.35 40849128
2023-08-10 23.75 23.89 23.11 23.37 51365453
2023-08-11 23.30 23.80 23.25 23.72 46063248
2023-08-14 23.60 23.70 22.85 22.94 89481198
2023-08-15 22.92 23.77 22.64 23.26 105996543
2023-08-16 23.49 23.55 22.81 22.93 86179183
2023-08-17 23.12 23.29 22.55 22.78 71709344
2023-08-18 22.96 23.00 22.36 22.87 93537450
2023-08-21 23.17 23.69 22.81 22.90 178017490
2023-08-22 23.24 23.82 23.12 23.74 90558773
2023-08-23 23.85 24.05 23.62 23.62 119406822
2023-08-24 23.96 24.10 23.14 23.46 372341270
2023-08-25 23.20 23.29 22.82 22.97 86974649
2023-08-28 22.92 23.20 22.61 22.97 39394971
2023-08-29 22.73 23.13 22.57 22.86 59445836
2023-08-30 22.84 23.14 22.65 23.07 36093979
2023-08-31 23.09 23.33 23.01 23.05 36119737
2023-09-01 23.20 23.33 22.87 22.96 27566397
2023-09-05 22.92 22.98 22.59 22.61 28465015
2023-09-06 22.66 22.71 22.30 22.38 24727734
2023-09-07 22.44 22.58 20.96 20.99 102648329
2023-09-08 20.86 21.43 20.38 21.30 59636110
2023-09-11 22.13 22.18 21.60 22.07 42830617
2023-09-12 22.08 22.12 21.01 21.06 43697182
2023-09-13 21.09 21.91 21.08 21.60 35434531
2023-09-14 21.83 21.83 21.50 21.74 22195675
2023-09-15 21.72 21.87 21.20 21.22 32265181
2023-09-18 21.35 21.35 20.83 21.08 18035266
2023-09-19 20.91 21.10 20.69 21.06 21146004
2023-09-20 21.25 21.40 20.88 20.89 15624589
2023-09-21 20.92 21.26 20.71 20.84 20602784
2023-09-22 20.95 21.03 20.50 20.55 14866415
2023-09-25 20.51 20.85 20.47 20.83 16272155
2023-09-26 20.59 20.85 20.48 20.64 23574250
2023-09-27 20.71 20.80 20.04 20.22 25270473
2023-09-28 20.12 20.28 19.95 20.11 32556751
2023-09-29 20.27 20.33 20.02 20.08 27974934
2023-10-02 20.24 20.48 20.14 20.32 25296058
2023-10-03 20.39 20.59 19.91 19.99 24924452
2023-10-04 19.92 19.99 19.55 19.73 19610513
2023-10-05 19.81 19.91 19.58 19.76 18014860
2023-10-06 19.67 20.26 19.39 20.07 25090299
2023-10-09 19.87 20.13 19.67 19.87 16032818
2023-10-10 19.92 20.08 19.63 19.69 13937911
2023-10-11 19.83 19.88 19.36 19.57 20414732
2023-10-12 19.60 19.72 19.24 19.32 14461536
2023-10-13 19.38 19.49 19.25 19.37 16411302
2023-10-16 19.37 19.72 19.10 19.54 15271968
2023-10-17 19.29 19.90 19.01 19.78 18750323
2023-10-18 19.79 20.08 19.69 20.06 18294344
2023-10-19 20.05 20.21 19.82 19.84 18831507
2023-10-20 19.87 20.03 19.72 19.74 24057652
2023-10-23 19.52 19.81 19.43 19.68 19716498
2023-10-24 19.68 20.00 19.65 19.98 21650931
2023-10-25 20.00 20.12 19.72 19.73 24711170
2023-10-26 18.85 19.13 18.50 18.69 60514869
2023-10-27 18.61 18.71 18.09 18.21 43215557
2023-10-30 18.34 18.88 17.82 18.64 39398768
2023-10-31 18.81 18.88 18.50 18.60 81622563
2023-11-01 18.58 18.90 18.41 18.88 20218187
2023-11-02 19.00 19.25 18.78 19.23 15439040
2023-11-03 19.49 19.71 19.30 19.37 16874271
2023-11-06 19.46 19.54 19.24 19.15 13242046
2023-11-07 19.22 19.61 19.19 19.60 12172557
2023-11-08 19.56 19.71 19.11 19.16 13552103
2023-11-09 19.28 19.30 19.04 19.22 10423424
2023-11-10 19.25 19.32 19.09 19.15 14475660
2023-11-13 19.15 19.19 19.00 19.10 14283871
2023-11-14 19.24 19.60 19.12 19.41 16003870
2023-11-15 19.59 19.77 19.49 19.60 16026467
2023-11-16 19.56 19.64 19.47 19.61 12664990
2023-11-17 19.56 19.81 19.48 19.68 12840938
2023-11-20 19.71 19.88 19.46 19.75 18248806
2023-11-21 19.74 20.04 19.72 19.90 17663032
2023-11-22 20.00 20.31 19.97 20.04 21324353
2023-11-24 20.12 20.50 20.12 20.25 12663678
2023-11-27 20.19 20.27 20.01 20.16 32839917
2023-11-28 20.15 20.25 20.08 20.16 19154521
2023-11-29 20.23 20.36 20.06 20.08 13457492
2023-11-30 20.22 20.46 20.04 20.44 47302832
2023-12-01 20.31 20.79 20.31 20.69 17798785
2023-12-04 20.62 20.85 20.50 20.62 22516193
2023-12-05 20.59 20.65 20.16 20.17 19199057
2023-12-06 20.22 20.25 19.22 19.39 37456398
2023-12-07 19.59 21.39 19.50 20.81 60070763
2023-12-08 20.88 21.00 20.60 20.61 24535970
2023-12-11 20.50 20.72 20.30 20.59 18094959
2023-12-12 20.66 20.91 20.37 20.75 17754963
2023-12-13 20.84 21.04 20.52 21.04 19393509
2023-12-14 21.13 21.26 20.83 21.06 19302401
2023-12-15 20.87 21.06 20.78 20.99 38178525
2023-12-18 21.10 21.13 20.88 21.01 16832851
2023-12-19 22.25 22.31 21.24 21.47 50883826
2023-12-20 21.39 21.68 20.90 20.95 24956734
2023-12-21 21.05 21.24 20.92 21.22 14647236
2023-12-22 21.25 21.42 21.21 21.36 9577745
2023-12-26 21.25 21.40 21.14 21.29 8128632
2023-12-27 21.27 21.55 21.26 21.55 10852622
2023-12-28 21.53 21.65 21.39 21.47 8147094
2023-12-29 21.41 21.56 21.33 21.53 9359235
2024-01-02 21.45 21.86 21.42 21.57 35216192
2024-01-03 21.42 21.60 21.19 21.27 18892550
2024-01-04 21.29 21.39 20.89 20.90 16729020
2024-01-05 21.00 21.41 20.94 21.35 24854106
2024-01-08 21.25 21.65 21.25 21.63 14321011
2024-01-09 21.52 21.86 21.52 21.85 18106315
2024-01-10 21.80 21.90 21.55 21.77 17926077
2024-01-11 21.69 21.94 21.46 21.93 16607593
2024-01-12 22.00 22.04 21.44 21.51 16986452
2024-01-16 21.43 21.50 21.08 21.23 12962433
2024-01-17 21.06 21.25 20.93 20.98 14488852
2024-01-18 20.89 21.01 20.73 20.94 9154624
2024-01-19 20.95 20.95 20.53 20.71 15841766
2024-01-22 20.52 20.69 20.28 20.44 20041562
2024-01-23 20.60 20.98 20.56 20.91 16013164
2024-01-24 20.87 20.98 20.41 20.43 12345257
2024-01-25 20.60 20.79 20.44 20.75 12613713
2024-01-26 20.89 20.99 20.79 20.84 14121370
2024-01-29 20.84 21.11 20.82 21.04 10817159
2024-01-30 20.95 20.98 20.71 20.87 10593626
2024-01-31 20.95 20.96 20.73 20.76 13225751
2024-02-01 20.78 21.00 20.54 20.89 11400563
2024-02-02 20.72 20.92 20.63 20.83 12678943
2024-02-05 20.75 20.75 20.25 20.48 12643366
2024-02-06 20.44 20.75 20.40 20.60 13267155
2024-02-07 20.74 20.74 20.41 20.52 26170257
2024-02-08 19.85 20.05 19.30 19.33 44119619
2024-02-09 19.20 19.62 19.08 19.33 24589789
2024-02-12 19.47 19.64 19.31 19.39 17750933
2024-02-13 19.40 19.59 19.09 19.25 16678505
2024-02-14 19.22 19.37 19.01 19.09 15853010
2024-02-15 19.11 19.26 19.00 19.05 18646481
2024-02-16 19.01 19.10 18.92 19.05 16387575
2024-02-20 18.99 19.13 18.85 19.06 15817593
2024-02-21 19.10 19.34 18.90 19.30 12660727
2024-02-22 19.26 19.32 18.95 19.19 11359224
2024-02-23 19.15 19.33 19.05 19.18 13774642
2024-02-26 19.14 19.14 18.84 18.94 17420163
2024-02-27 18.91 18.97 18.72 18.92 15954207
2024-02-28 18.93 19.17 18.71 19.14 16447667
2024-02-29 19.16 19.27 18.90 19.00 19298629
2024-03-01 18.82 18.94 18.69 18.82 14618598
2024-03-04 18.76 19.08 18.61 18.96 18745474
2024-03-05 18.91 19.20 18.83 19.01 19216175
2024-03-06 19.00 19.76 18.99 19.58 17447930
2024-03-07 19.69 20.23 19.67 19.80 22511017
2024-03-08 19.69 20.13 19.67 20.02 11932668
2024-03-11 20.06 20.34 20.02 20.15 12106353
2024-03-12 20.19 20.39 20.12 20.14 12156760
2024-03-13 20.20 20.55 20.20 20.41 23717418
2024-03-14 20.26 20.37 19.92 20.07 18494043
2024-03-15 19.80 20.42 19.80 20.34 68562280
2024-03-18 20.11 20.38 19.97 20.20 18907574
2024-03-19 20.34 20.40 20.10 20.20 18217348
2024-03-20 20.16 20.42 20.08 20.41 13173427
2024-03-21 20.42 20.92 20.42 20.71 18323578
2024-03-22 20.78 20.87 20.54 20.60 10408924
2024-03-25 20.71 20.91 20.57 20.65 11924721
2024-03-26 20.72 21.02 20.64 20.93 14484299
2024-03-27 21.01 21.46 20.98 21.45 13286705
2024-03-28 21.58 21.58 21.36 21.46 14405440
2024-04-01 21.44 21.48 21.11 21.23 10457625
2024-04-02 21.25 21.30 20.80 20.82 15495077
2024-04-03 20.75 20.78 20.23 20.34 15066277
2024-04-04 20.51 20.58 20.15 20.17 12183557
2024-04-05 20.12 20.31 20.05 20.25 11313103
2024-04-08 20.25 20.26 20.05 20.06 9262860
2024-04-09 20.09 20.45 19.99 20.35 10106813
2024-04-10 20.14 20.29 20.01 20.24 11808097
2024-04-11 19.96 19.98 19.35 19.45 25410054
2024-04-12 19.44 19.54 19.12 19.13 9414887
2024-04-15 19.30 19.35 19.01 19.13 13423461
2024-04-16 19.08 19.17 18.85 19.11 20306587
2024-04-17 19.33 19.35 19.05 19.27 10022879
2024-04-18 19.37 19.61 19.26 19.58 11215757
2024-04-19 19.49 19.69 19.39 19.58 9506274
2024-04-22 19.58 19.71 19.18 19.58 17453813
2024-04-23 19.60 19.72 19.27 19.37 19765061
2024-04-24 19.27 19.35 19.11 19.13 22713827
2024-04-25 19.22 19.30 18.99 19.02 14246347
2024-04-26 19.00 19.08 18.84 18.86 15454689
2024-04-29 18.85 19.08 18.78 19.06 13240823
2024-04-30 18.91 19.06 18.74 18.82 26872694
2024-05-01 18.89 19.01 18.64 18.85 12771062
2024-05-02 18.94 19.26 18.94 19.12 22724700
2024-05-03 19.09 19.35 19.08 19.20 15941057
2024-05-06 19.32 19.38 18.94 18.88 26549625
2024-05-07 19.45 20.23 19.45 20.08 30039787
2024-05-08 20.08 20.68 19.99 20.45 24428758
2024-05-09 20.51 20.61 20.37 20.54 14394607
2024-05-10 20.59 20.62 20.33 20.54 15019483
2024-05-13 20.30 20.79 20.17 20.36 20853101
2024-05-14 20.50 20.95 20.39 20.63 21289467
2024-05-15 20.20 20.75 20.12 20.54 97658178
2024-05-16 20.65 20.95 20.52 20.60 71519401
2024-05-17 20.72 20.74 20.38 20.47 31071005
2024-05-20 20.50 20.55 19.88 19.90 24636833
2024-05-21 19.93 20.10 19.67 19.97 27778988
2024-05-22 19.88 20.13 19.81 19.88 15202580
2024-05-23 19.86 19.90 19.38 19.44 16089705
2024-05-24 19.47 19.55 19.14 19.35 24363713
2024-05-28 19.21 19.41 19.10 19.25 16231091
2024-05-29 19.06 19.18 18.85 18.87 13002097
2024-05-30 18.87 19.12 18.84 18.99 17340093
2024-05-31 19.01 19.34 18.87 19.30 31659331
2024-06-03 19.14 19.47 19.12 19.24 15902648
2024-06-04 19.26 19.26 18.92 19.15 18523468
2024-06-05 19.07 19.18 18.82 18.99 20674547
2024-06-06 18.85 18.98 18.52 18.63 27907777
2024-06-07 18.68 18.76 18.37 18.39 17923407
2024-06-10 18.28 18.41 18.09 18.29 16438294
2024-06-11 18.21 18.48 18.09 18.47 23197411
2024-06-12 18.50 18.60 17.90 17.96 19717811
2024-06-13 18.00 18.16 17.83 18.03 14768067
2024-06-14 17.89 18.08 17.75 18.07 15356133
2024-06-17 17.96 18.82 17.96 18.79 20146688
2024-06-18 18.78 18.89 18.40 18.52 21747347
2024-06-20 18.65 18.86 18.55 18.84 24977061
2024-06-21 18.91 18.99 18.40 18.53 63342101
2024-06-24 18.82 18.98 18.69 18.90 19862831
2024-06-25 18.78 18.87 18.52 18.65 15265427
2024-06-26 18.50 18.61 18.26 18.59 16542197
2024-06-27 18.56 18.62 18.33 18.42 18657773
2024-06-28 18.43 18.59 18.04 18.18 57323267
2024-07-01 18.23 18.40 17.89 17.95 21089879
2024-07-02 18.01 18.26 17.99 18.24 14781920
2024-07-03 18.38 18.42 18.20 18.31 5859532
2024-07-05 18.28 18.32 18.14 18.31 12172631
2024-07-08 18.29 18.29 18.00 18.25 15968426
2024-07-09 18.26 18.30 17.98 18.22 12147267
2024-07-10 18.14 18.24 17.68 17.70 24692574
2024-07-11 17.77 17.94 17.67 17.92 35772225
2024-07-12 18.11 18.41 17.96 18.34 12523548
2024-07-15 18.34 18.39 18.09 18.11 14171748
2024-07-16 18.05 18.36 18.01 18.25 15408293
2024-07-17 18.27 18.77 18.27 18.44 17834886
2024-07-18 18.45 18.75 18.31 18.32 14130965
2024-07-19 18.46 18.49 18.16 18.25 15412383
2024-07-22 18.21 18.27 18.00 18.23 15788768
2024-07-23 18.09 18.23 17.91 17.93 12490959
2024-07-24 17.92 18.25 17.85 18.17 9390785
2024-07-25 18.33 18.71 18.24 18.25 11082245
2024-07-26 18.37 18.79 18.31 18.69 11484659
2024-07-29 18.65 18.90 18.52 18.80 12564819
2024-07-30 18.52 18.81 18.31 18.75 12381341
2024-07-31 18.67 18.76 18.36 18.49 42056173
2024-08-01 18.67 18.70 18.39 18.63 12817628
2024-08-02 18.65 18.84 18.42 18.82 17688715
2024-08-05 18.71 18.87 18.11 18.19 21724931
2024-08-06 20.15 20.92 19.91 20.86 44403590
2024-08-07 20.69 21.05 20.45 20.62 24344691
2024-08-08 20.57 21.37 20.41 21.25 21849854
2024-08-09 21.20 21.24 20.92 21.02 20636934
2024-08-12 21.08 21.16 20.84 21.09 17481103
2024-08-13 21.14 21.49 21.12 21.14 16625458
2024-08-14 21.16 21.47 21.12 21.18 16462480
2024-08-15 21.19 21.62 21.18 21.57 10727941
2024-08-16 21.44 21.71 21.36 21.67 11269850
2024-08-19 21.73 21.92 21.63 21.64 10019645
2024-08-20 21.64 21.71 21.40 21.55 11291457
2024-08-21 21.65 21.85 21.57 21.69 8446822
2024-08-22 21.69 21.77 21.23 21.56 12239498
2024-08-23 21.61 21.91 21.60 21.82 6785642
2024-08-26 21.86 22.06 21.81 21.96 9431510
2024-08-27 22.00 22.09 21.74 21.92 10096275
2024-08-28 21.95 21.96 21.59 21.72 7896100
2024-08-29 21.81 21.93 21.53 21.75 12053526
2024-08-30 21.83 21.95 21.72 21.95 14008532
2024-09-03 21.75 22.24 21.65 22.10 13880041
2024-09-04 22.04 22.63 22.00 22.51 22620792
2024-09-05 22.56 22.68 22.38 22.51 15490312
2024-09-06 22.51 23.00 22.50 22.86 18883374
2024-09-09 22.87 23.23 22.63 23.20 21843075
2024-09-10 23.16 23.47 22.89 23.05 15021172
2024-09-11 23.15 23.23 22.68 23.09 12941467
2024-09-12 23.10 23.19 22.77 23.08 9270147
2024-09-13 23.16 23.41 23.04 23.39 11090876
2024-09-16 23.50 23.55 23.17 23.38 9220846
2024-09-17 23.47 23.52 23.15 23.39 13263749
2024-09-18 23.44 23.52 23.08 23.19 15225687
2024-09-19 23.34 23.45 22.89 22.90 13622620
2024-09-20 22.83 23.03 22.71 23.02 75871876
2024-09-23 22.83 23.15 22.76 23.02 20080844
2024-09-24 23.03 23.20 22.80 23.11 14365346
2024-09-25 23.21 23.33 22.94 23.00 12625752
2024-09-26 23.15 23.29 23.03 23.13 12504567
2024-09-27 23.14 23.44 23.03 23.26 12450109
2024-09-30 23.36 23.49 23.08 23.13 17088315
2024-10-01 23.17 23.18 22.68 22.78 13640547
2024-10-02 22.70 22.73 22.40 22.63 16504922
2024-10-03 22.48 22.55 22.25 22.27 10312466
2024-10-04 22.30 22.35 22.12 22.16 8451647
2024-10-07 22.21 22.24 21.88 21.99 9859297
2024-10-08 22.07 22.08 21.76 21.85 11377073
2024-10-09 21.82 21.89 21.50 21.53 10437994
2024-10-10 21.54 21.60 21.25 21.32 11911801
2024-10-11 21.39 21.51 21.31 21.46 14513039
2024-10-14 21.36 21.69 21.29 21.60 18677071
2024-10-15 21.59 21.99 21.54 21.76 11925405
2024-10-16 21.66 21.85 21.62 21.73 13919613
2024-10-17 21.84 21.84 21.37 21.45 12260690
2024-10-18 21.51 21.74 21.39 21.72 13309715
2024-10-21 22.95 23.39 22.80 22.92 38291807
2024-10-22 22.55 23.05 22.53 22.93 18081263
2024-10-23 22.82 22.96 22.51 22.76 10664380
2024-10-24 22.90 23.09 22.78 22.97 11664244
2024-10-25 22.96 23.02 22.63 22.64 8395809
2024-10-28 22.85 22.89 22.58 22.88 10540287
2024-10-29 22.72 22.91 22.63 22.78 13109179
2024-10-30 22.65 22.99 22.56 22.89 15919806
2024-10-31 22.68 23.17 22.61 22.93 34406486
2024-11-01 22.86 23.10 22.72 22.73 15528910
2024-11-04 22.81 23.23 22.74 23.04 17341843
2024-11-05 22.94 23.57 22.92 23.23 17781264
2024-11-06 23.55 23.55 22.31 22.50 16727080
2024-11-07 22.17 23.39 22.04 22.97 28744377
2024-11-08 22.87 23.72 22.84 23.68 16635437
2024-11-11 23.76 23.88 23.49 23.78 13838691
2024-11-12 23.76 23.95 23.63 23.45 10714179
2024-11-13 23.45 23.60 23.04 23.14 16481133
2024-11-14 23.22 23.75 23.13 23.61 14017436
2024-11-15 23.52 24.13 23.44 23.82 16167897
2024-11-18 23.81 24.01 23.67 23.72 14591634
2024-11-19 23.59 23.80 23.24 23.69 9838576
2024-11-20 23.66 23.78 23.56 23.78 7419121
2024-11-21 23.79 24.24 23.69 24.09 8331338
2024-11-22 24.25 24.31 24.00 24.08 10506181
2024-11-25 24.25 24.40 23.99 24.24 26971890
2024-11-26 24.28 24.46 23.94 24.12 12315695
2024-11-27 24.21 24.41 24.05 24.13 11666932
2024-11-29 24.00 24.24 23.88 24.08 7516546
2024-12-02 24.11 24.27 23.88 24.26 10173764
2024-12-03 24.13 24.23 23.43 23.48 13665787
2024-12-04 23.45 23.53 22.18 23.16 27219767
2024-12-05 23.39 23.46 23.00 23.13 13914495
2024-12-06 23.24 23.35 22.82 22.84 9708774
2024-12-09 23.00 23.26 22.74 22.81 15267235
2024-12-10 22.77 22.98 22.39 22.74 10492471
2024-12-11 22.75 22.78 22.19 22.22 9433292
2024-12-12 21.98 22.64 21.76 22.32 14949861
2024-12-13 22.28 22.31 21.94 22.21 9184286
2024-12-16 22.33 22.48 22.05 22.07 7786276
2024-12-17 22.10 22.18 21.86 22.04 10278517
2024-12-18 22.00 22.17 21.47 21.51 15272042
2024-12-19 21.52 21.76 21.42 21.61 13049082
2024-12-20 21.52 21.97 21.47 21.77 22915124
2024-12-23 21.71 21.83 21.53 21.59 13256919
2024-12-24 21.48 21.64 21.37 21.56 9164860
2024-12-26 21.50 21.77 21.44 21.72 5970305
2024-12-27 21.59 21.81 21.53 21.53 9833618
2024-12-30 21.43 21.46 21.18 21.18 7123914
2024-12-31 21.25 21.43 21.22 21.35 6934216
2025-01-02 21.52 21.58 21.15 21.28 8253942
2025-01-03 21.32 21.35 21.10 21.20 6079260
2025-01-06 21.60 21.60 21.06 21.11 10740380
2025-01-07 21.15 21.32 20.94 21.05 8828769
2025-01-08 20.99 21.11 20.73 21.10 7579645
2025-01-10 20.90 20.97 20.68 20.85 11057419
2025-01-13 20.83 21.09 20.70 20.97 12681979
2025-01-14 20.98 21.13 20.93 21.03 7275889
2025-01-15 21.19 21.26 20.76 20.85 10050084
2025-01-16 20.74 21.22 20.72 21.19 8810543
2025-01-17 21.20 21.35 21.03 21.10 11267125
2025-01-21 21.20 21.22 20.61 20.80 19203391
2025-01-22 20.80 20.85 20.60 20.75 19218334
2025-01-23 20.72 20.82 20.49 20.75 12574971
2025-01-24 20.79 20.86 20.72 20.78 12092594
2025-01-27 21.12 21.54 21.08 21.44 15342786
2025-01-28 21.40 21.65 21.32 21.36 13831658
2025-01-29 21.44 21.51 21.21 21.31 12249246
2025-01-30 21.50 21.77 21.38 21.72 11733326
2025-01-31 21.41 21.63 21.28 21.29 16433376
2025-02-03 21.18 21.28 21.05 21.23 9693889
2025-02-04 20.91 21.12 20.74 20.81 11813677
2025-02-05 21.00 21.05 20.59 20.74 19231139
2025-02-06 20.54 21.10 19.75 19.80 25808821
2025-02-07 19.90 20.23 19.84 20.18 17734410
2025-02-10 20.27 20.74 20.20 20.58 14043097
2025-02-11 20.59 20.96 20.53 20.71 10922019
2025-02-12 20.53 21.03 20.50 20.96 10317059
2025-02-13 20.90 21.59 20.88 21.45 14062313
2025-02-14 21.47 22.14 21.36 21.93 27015895
2025-02-18 21.79 22.20 21.73 22.00 14108296
2025-02-19 22.13 22.32 21.79 22.27 14197980
2025-02-20 22.27 22.58 21.89 22.39 19044777
2025-02-21 22.36 23.44 22.34 23.32 25662951
2025-02-24 23.30 23.54 22.95 23.30 18229098
2025-02-25 23.30 23.70 23.22 23.37 22641562
2025-02-26 23.40 23.44 22.90 23.22 14616919
2025-02-27 23.06 23.25 22.83 23.14 15159105
2025-02-28 23.25 23.63 23.15 23.60 30981686
2025-03-03 23.50 23.89 23.47 23.79 12834375
2025-03-04 23.92 24.36 23.41 23.42 15368146
2025-03-05 23.43 23.48 22.83 23.04 17384457
2025-03-06 23.09 23.24 22.94 23.18 9739440
2025-03-07 23.03 23.61 23.02 23.42 14446295
2025-03-10 23.53 24.36 23.44 23.92 18035423
2025-03-11 24.05 24.15 23.38 23.49 16475149
2025-03-12 23.08 23.30 22.78 23.07 13897424
2025-03-13 23.10 23.35 22.94 23.18 16433800
2025-03-14 23.22 23.25 22.72 22.81 15798911
2025-03-17 22.97 23.66 22.79 23.41 16372543
2025-03-18 23.40 23.68 23.29 23.34 16840619
2025-03-19 23.19 23.53 23.15 23.53 9646896
2025-03-20 23.44 23.67 23.23 23.39 16508295
2025-03-21 23.30 23.38 22.96 23.31 35334723
2025-03-24 23.15 23.59 23.09 23.37 13187562
2025-03-25 23.47 23.49 22.97 23.10 14987873
2025-03-26 23.10 23.42 22.80 23.40 9474010
2025-03-27 23.46 23.70 23.41 23.50 13790615
2025-03-28 23.60 23.77 23.43 23.70 14401349
2025-03-31 23.84 24.04 23.62 23.98 16360201
2025-04-01 24.02 24.04 23.76 23.88 11113794
2025-04-02 23.85 24.08 23.61 23.87 14093781
2025-04-03 24.00 24.23 23.33 23.62 21703992
2025-04-04 23.67 23.78 22.27 22.33 17771415
2025-04-07 22.01 22.47 21.37 21.77 26882760
2025-04-08 22.10 22.22 21.29 21.49 13442966
2025-04-09 21.21 22.16 20.96 21.78 22036530
2025-04-10 21.70 22.11 21.41 21.87 16963867
2025-04-11 21.98 22.24 21.63 22.09 13221720
2025-04-14 22.37 22.89 22.19 22.71 16487857
2025-04-15 22.71 23.12 22.56 22.91 22262811
2025-04-16 23.06 23.21 22.62 22.73 28527628
2025-04-17 22.72 23.53 22.72 23.39 22595694
2025-04-21 23.33 23.38 22.02 22.27 20885950
2025-04-22 22.56 23.23 22.44 23.19 25919175
2025-04-23 22.97 23.19 22.74 22.94 13014956
2025-04-24 22.92 22.94 22.54 22.75 15417770
2025-04-25 22.88 23.46 22.39 23.01 22249715
2025-04-28 22.98 23.23 22.90 23.11 12012299
2025-04-29 22.98 23.44 22.60 23.38 13526314
2025-04-30 23.50 23.72 23.19 23.60 15990458
2025-05-01 23.35 24.04 23.16 23.96 15132750
2025-05-02 24.06 24.20 23.67 23.98 14097729
2025-05-05 23.94 23.98 23.42 23.64 23279761
2025-05-06 23.48 23.70 23.37 23.57 15082557
2025-05-07 23.51 23.63 23.01 23.11 36329880
2025-05-08 24.50 25.17 23.97 24.06 33046852
2025-05-09 24.05 24.50 24.01 24.44 24395139
2025-05-12 24.26 24.61 23.90 24.00 15042169
2025-05-13 23.90 24.00 23.50 23.46 17777320
2025-05-14 23.40 23.57 23.09 23.20 13383312
2025-05-15 23.43 24.00 23.32 23.88 18331451
2025-05-16 24.02 24.23 23.90 24.18 20725198
2025-05-19 24.22 24.27 23.88 24.00 22179990
2025-05-20 24.00 24.19 23.92 24.13 16356953
2025-05-21 24.08 24.36 23.93 24.00 15095657
2025-05-22 24.00 24.03 23.47 23.50 13277507
2025-05-23 23.64 23.77 23.41 23.73 10164048
2025-05-27 23.86 24.00 23.64 23.93 11682471
2025-05-28 23.92 23.94 23.40 23.55 10981013
2025-05-29 23.51 23.73 23.47 23.58 19711480
2025-05-30 23.68 23.90 23.46 23.87 30017443
2025-06-02 23.65 23.78 23.35 23.67 9774706
2025-06-03 23.63 23.63 21.82 22.21 41957052
2025-06-04 22.28 22.43 21.65 21.68 25027813
2025-06-05 21.68 21.91 21.34 21.65 16859111
2025-06-06 21.69 21.91 21.65 21.73 9670628
2025-06-09 21.59 21.67 21.28 21.30 20375187
2025-06-10 21.39 21.59 21.31 21.52 14937490
2025-06-11 21.52 21.86 21.46 21.85 22313351
2025-06-12 21.75 22.14 21.67 22.04 28059428
2025-06-13 21.96 22.07 21.33 21.45 37243230
2025-06-16 21.65 22.03 21.44 21.65 16345337
2025-06-17 21.60 21.82 21.42 21.44 17940868
2025-06-18 21.41 21.54 21.12 21.36 14259589
2025-06-20 21.39 21.70 21.34 21.39 24956572
2025-06-23 21.40 21.47 21.03 21.37 14174385
2025-06-24 21.29 21.49 21.12 21.19 16640384
2025-06-25 21.13 21.39 21.00 21.17 16355873
2025-06-26 21.13 21.18 20.93 21.11 16341560
2025-06-27 21.16 21.22 20.81 20.88 24150266
2025-06-30 20.86 21.01 20.74 20.93 21679386
2025-07-01 20.94 21.34 20.91 20.97 17882889
2025-07-02 20.98 21.03 20.69 20.90 18186847
2025-07-03 20.99 21.13 20.85 21.05 6093067
2025-07-07 21.01 21.15 20.81 20.90 11616776
2025-07-08 20.75 20.85 20.48 20.70 16971465
2025-07-09 20.80 20.87 20.51 20.76 15930278
2025-07-10 20.79 21.10 20.75 20.92 12723864
2025-07-11 20.82 21.48 20.65 21.34 25967817
2025-07-14 22.58 22.59 20.97 21.82 58614547
2025-07-15 21.58 21.83 21.17 21.39 31070991
2025-07-16 21.31 21.92 21.29 21.85 21829831
2025-07-17 21.83 22.02 21.62 21.85 13172809
2025-07-18 21.95 22.23 21.91 22.00 12727234
2025-07-21 21.97 22.30 21.80 22.13 10716744
2025-07-22 22.02 22.71 22.00 22.67 13672981
2025-07-23 22.71 22.78 22.35 22.54 18382461
2025-07-24 22.57 22.65 22.42 22.50 6740140
2025-07-25 22.46 22.87 22.31 22.84 9690355
2025-07-28 22.63 22.74 22.35 22.36 9230893
2025-07-29 22.38 22.44 21.53 22.17 28088852
2025-07-30 22.18 22.35 21.67 21.68 15348522
2025-07-31 21.48 21.86 21.33 21.44 29026400
2025-08-01 21.71 21.75 21.41 21.59 13846357
2025-08-04 21.44 22.29 21.42 22.18 32707686
2025-08-05 22.14 22.22 21.64 21.64 18069138
2025-08-06 21.68 21.78 21.41 21.44 32966724
2025-08-07 21.38 21.96 21.12 21.76 30407559
2025-08-08 21.62 21.83 20.96 21.34 25925069

Explore More About KVUE

Coins representing dividend payouts and trends

KVUE Dividend History

Discover Kenvue Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

KVUE Stock Split History

Discover Kenvue Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

KVUE Historical Prices

Explore Kenvue Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.