Kellanova - K - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	83.46	83.44	83.44	83.48	83.42	43.23M
December 09, 2025	83.45	83.45	83.45	83.49	83.45	2.84M
December 08, 2025	83.45	83.44	83.44	83.47	83.43	3.75M
December 05, 2025	83.24	83.14	83.14	83.24	83.05	4.92M
December 04, 2025	83.24	83.15	83.15	83.26	83.13	2.67M
December 03, 2025	83.2	83.14	83.14	83.24	83.11	1.65M
December 02, 2025	83.12	83.13	83.13	83.15	83.11	3.01M
December 01, 2025	83.08	83.07	83.07	83.28	83.05	3.21M
November 28, 2025	83.45	83.64	83.06	83.65	83.45	1.38M
November 26, 2025	83.52	83.6	83.02	83.65	83.48	2.31M
November 25, 2025	83.47	83.49	82.91	83.65	83.47	3.8M
November 24, 2025	83.45	83.45	82.87	83.47	83.43	5.54M
November 21, 2025	83.4	83.45	83.45	83.46	83.36	4.29M
November 20, 2025	83.38	83.4	83.4	83.43	83.36	1.77M
November 19, 2025	83.36	83.42	83.42	83.45	83.35	2.36M
November 18, 2025	83.38	83.47	83.47	83.47	83.31	2.22M
November 17, 2025	83.35	83.33	83.33	83.41	83.3	2.17M
November 14, 2025	83.38	83.32	83.32	83.4	83.27	1.35M
November 13, 2025	83.4	83.29	83.29	83.4	83.26	1.57M
November 12, 2025	83.34	83.32	83.32	83.45	83.28	2.02M
November 11, 2025	83.35	83.32	83.32	83.37	83.28	1.8M
November 10, 2025	83.34	83.32	83.32	83.34	83.2	2.05M
November 07, 2025	83.26	83.34	83.34	83.34	83.21	2.13M
November 06, 2025	83.23	83.23	83.23	83.26	83.14	1.83M
November 05, 2025	83.38	83.2	83.2	83.42	83.12	2M
November 04, 2025	83.1	83.19	83.19	83.2	83.03	2.33M
November 03, 2025	82.94	83.06	83.06	83.1	82.85	1.89M
October 31, 2025	82.98	83.06	83.06	83.1	82.95	2.63M
October 30, 2025	83.02	83.13	83.13	83.15	83.02	2.38M
October 29, 2025	83	83.02	83.02	83.11	82.96	2.44M
October 28, 2025	83.06	83.09	83.09	83.12	83.06	1.67M
October 27, 2025	83.09	83.12	83.12	83.14	83	1.32M
October 24, 2025	83.01	83.03	83.03	83.07	82.59	1.57M
October 23, 2025	83.05	83.03	83.03	83.05	82.89	2.05M
October 22, 2025	83	83.02	83.02	83.06	82.84	1.25M
October 21, 2025	83.05	82.98	82.98	83.05	82.9	1.36M

Kellanova (K) NYSE