Get the Stockscreener App
86.00
0.62%
0.53
Kingspan Group Plc ADR Stock (KGSPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $86.44 | $85.65 | $0.785 | 3,902.0 | +0.62% |
| May 30, 2025 | $85.90 | $85.27 | $0.63 | 21,636.0 | -2.03% |
| May 29, 2025 | $88.34 | $86.61 | $1.73 | 13,895.0 | +1.45% |
| May 28, 2025 | $86.03 | $84.85 | $1.18 | 6,474.0 | -0.55% |
| May 27, 2025 | $86.94 | $86.04 | $0.9025 | 10,662.0 | +2.46% |
| May 23, 2025 | $85.31 | $83.19 | $2.12 | 8,122.0 | -0.57% |
| May 22, 2025 | $85.24 | $84.35 | $0.8925 | 6,367.0 | -1.15% |
| May 21, 2025 | $86.53 | $85.49 | $1.04 | 10,904.0 | -0.21% |
| May 20, 2025 | $86.71 | $85.87 | $0.84 | 9,083.0 | +0.44% |
| May 19, 2025 | $85.71 | $84.52 | $1.19 | 9,495.0 | -0.44% |
| May 16, 2025 | $86.19 | $85.03 | $1.15 | 8,587.0 | -0.70% |
| May 15, 2025 | $88.50 | $86.43 | $2.07 | 6,997.0 | -3.88% |
| May 14, 2025 | $93.26 | $90.15 | $3.11 | 12,657.0 | -0.73% |
| May 13, 2025 | $92.10 | $90.19 | $1.91 | 31,645.0 | +1.07% |
| May 12, 2025 | $92.60 | $88.22 | $4.38 | 16,800.0 | +2.91% |
| May 09, 2025 | $87.84 | $86.60 | $1.24 | 11,122.0 | +2.22% |
| May 08, 2025 | $86.80 | $85.30 | $1.50 | 9,069.0 | +0.36% |
Kingspan Group Plc ADR Stock (KGSPY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kingspan Group Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KGSPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kingspan Group Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kingspan Group Plc ADR Stock (KGSPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $86.44 | $85.65 | $0.785 | 3,902.0 | +0.62% |
| May, 2025 | $93.26 | $83.19 | $10.07 | 219,788.0 | +1.18% |
| Apr, 2025 | $87.07 | $73.04 | $14.03 | 493,585.0 | +3.22% |
| Mar, 2025 | $94.26 | $80.05 | $14.21 | 1,213,903.0 | -0.04% |
| Feb, 2025 | $83.26 | $66.74 | $16.52 | 1,195,816.0 | +18.02% |
| Jan, 2025 | $73.99 | $65.86 | $8.13 | 490,672.0 | -4.64% |
Kingspan Group Plc ADR Stock (KGSPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.42 | $70.01 | $6.41 | 322,266.0 | -3.44% |
| Nov, 2024 | $88.77 | $73.16 | $15.61 | 178,209.0 | -13.58% |
| Oct, 2024 | $93.40 | $84.95 | $8.45 | 96,051.0 | -7.61% |
| Sep, 2024 | $99.16 | $84.05 | $15.11 | 111,796.0 | +8.15% |
| Aug, 2024 | $93.67 | $86.35 | $7.32 | 205,479.0 | -7.15% |
| Jul, 2024 | $96.00 | $84.69 | $11.31 | 276,389.0 | +10.24% |
| Jun, 2024 | $97.63 | $84.18 | $13.45 | 71,231.0 | -11.20% |
| May, 2024 | $99.85 | $88.80 | $11.05 | 56,480.0 | +6.45% |
| Apr, 2024 | $93.84 | $85.59 | $8.25 | 79,554.0 | -1.87% |
| Mar, 2024 | $94.47 | $88.74 | $5.73 | 36,557.0 | +1.50% |
| Feb, 2024 | $93.90 | $80.13 | $13.77 | 67,213.0 | +10.57% |
| Jan, 2024 | $84.68 | $78.43 | $6.25 | 113,056.0 | -6.72% |
Kingspan Group Plc ADR Stock (KGSPY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $88.70 | $76.53 | $12.17 | 155,167.0 | +11.08% |
| Nov, 2023 | $79.73 | $65.98 | $13.75 | 111,468.0 | +17.70% |
| Oct, 2023 | $77.73 | $64.70 | $13.03 | 146,638.0 | -10.52% |
| Sep, 2023 | $84.90 | $71.42 | $13.48 | 164,952.0 | -11.58% |
| Aug, 2023 | $85.78 | $78.90 | $6.88 | 359,774.0 | +6.09% |
| Jul, 2023 | $81.84 | $61.72 | $20.12 | 58,994.0 | +20.81% |
| Jun, 2023 | $70.28 | $61.63 | $8.65 | 15,193.0 | -1.52% |
| May, 2023 | $71.31 | $66.16 | $5.15 | 25,454.0 | -2.64% |
| Apr, 2023 | $69.72 | $58.17 | $11.55 | 17,750.0 | +0.69% |
| Mar, 2023 | $69.76 | $63.61 | $6.15 | 26,019.0 | +4.27% |
| Feb, 2023 | $70.41 | $61.05 | $9.36 | 27,802.0 | +3.43% |
| Jan, 2023 | $66.01 | $54.83 | $11.18 | 55,374.0 | +18.84% |
0.05%
0.33%
Cap:
|
Volume (24h):