Kellanova - K - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	83.03	83.04	83.04	83.1	82.9	1.13M
October 17, 2025	82.98	83.09	83.09	83.11	82.88	2.93M
October 16, 2025	82.89	82.92	82.92	82.92	82.78	2.27M
October 15, 2025	82.95	82.79	82.79	82.95	82.76	2.18M
October 14, 2025	82.8	82.95	82.95	82.95	82.8	1.96M
October 13, 2025	82.32	82.8	82.8	82.9	82.32	1.79M
October 10, 2025	82.81	82.86	82.86	82.95	82.81	3.34M
October 09, 2025	82.9	82.86	82.86	82.93	82.8	2.09M
October 08, 2025	82.9	82.87	82.87	82.95	82.77	2.04M
October 07, 2025	82.91	82.9	82.9	82.99	82.8	3.72M
October 06, 2025	82.7	82.66	82.66	82.74	82.64	3.08M
October 03, 2025	82.66	82.73	82.73	82.78	82.62	3.19M
October 02, 2025	82.3	82.65	82.65	83	82.2	6.68M
October 01, 2025	82.1	82.46	82.46	82.5	81.89	5.12M
September 30, 2025	81.96	82.02	82.02	82.05	81.72	3.7M
September 29, 2025	81.7	81.96	81.96	82.01	81.58	9.52M
September 26, 2025	77.17	77.94	77.94	78.04	77.07	3.18M
September 25, 2025	77.07	77.07	77.07	77.46	76.76	3.09M
September 24, 2025	77.01	76.96	76.96	77.01	76.48	3.75M
September 23, 2025	77	77.03	77.03	77.16	76.82	3.12M
September 22, 2025	77.25	77	77	77.36	76.99	2.4M
September 19, 2025	78.22	77.38	77.38	78.22	77.2	6.2M
September 18, 2025	78.5	78.2	78.2	78.8	78.2	2.83M
September 17, 2025	79.42	78.65	78.65	79.58	78.06	5.9M
September 16, 2025	79.1	79.42	79.42	79.47	79.1	2.52M
September 15, 2025	79.47	79.05	79.05	79.5	78.99	1.84M
September 12, 2025	79.5	79.43	79.43	79.61	79.39	1.28M
September 11, 2025	79.12	79.58	79.58	79.65	79.07	2.33M

Kellanova (K) NYSE