Koppers Holdings Inc. - KOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.08	28.05	28.04	29.25	28	87,619
December 03, 2025	29.24	29.2	29.2	29.71	28.81	105,900
December 02, 2025	29.77	29.22	29.22	29.77	28.92	133,600
December 01, 2025	29.43	29.62	29.62	30.08	29.43	90,220
November 28, 2025	29.62	29.67	29.67	29.91	29.4	94,336
November 26, 2025	29.55	29.7	29.62	30.35	29.55	196,041
November 25, 2025	28.75	29.89	29.81	30.13	28.71	195,246
November 24, 2025	28.26	28.55	28.47	28.64	27.7	166,229
November 21, 2025	27.4	28.21	28.21	28.81	27.23	206,100
November 20, 2025	28.09	27.29	27.29	28.44	27.18	98,600
November 19, 2025	27.97	27.74	27.74	28.04	27.46	141,305
November 18, 2025	27.72	27.93	27.93	28.49	27.49	160,715
November 17, 2025	28.98	27.86	27.86	28.99	27.84	186,400
November 14, 2025	29.34	28.94	28.94	29.75	28.51	234,900
November 13, 2025	28.43	29.39	29.39	29.58	28.14	196,708
November 12, 2025	28.44	28.55	28.55	28.95	28.18	172,100
November 11, 2025	27.89	28.3	28.3	28.37	27.37	227,600
November 10, 2025	27	27.7	27.7	27.89	26.02	182,217
November 07, 2025	28.65	26.7	26.7	28.65	25	212,905
November 06, 2025	28.15	27.84	27.84	30	27.74	174,500
November 05, 2025	28.07	28.05	28.05	28.61	27.77	182,900
November 04, 2025	27.86	28.24	28.24	28.48	26.93	135,200
November 03, 2025	28.01	28.17	28.17	28.39	27.52	174,155
October 31, 2025	27.58	28.22	28.22	28.39	27.1	162,525
October 30, 2025	28.67	27.61	27.61	28.67	27.26	162,622
October 29, 2025	29.38	29.25	29.25	29.83	28.82	219,546
October 28, 2025	29.19	29.37	29.37	29.59	28.82	139,406
October 27, 2025	29.36	29.41	29.41	29.63	28.96	152,016
October 24, 2025	29.12	29.14	29.14	29.44	29.07	85,607
October 23, 2025	28.62	28.72	28.72	29.04	28.3	104,700
October 22, 2025	28	28.38	28.38	28.44	27.94	145,003
October 21, 2025	27.02	27.99	27.99	28.03	27	153,347
October 20, 2025	26.92	27.01	27.01	27.15	26.57	119,400
October 17, 2025	26.51	26.74	26.74	26.9	26.45	131,171
October 16, 2025	26.49	26.74	26.74	26.74	26.17	116,400
October 15, 2025	26.9	26.43	26.43	27.39	26.26	101,900
October 14, 2025	26.38	26.69	26.69	26.99	26.38	94,700
October 13, 2025	26.74	26.74	26.74	26.94	26.55	146,700
October 10, 2025	26.54	26.35	26.35	26.84	26.16	181,320
October 09, 2025	26.6	26.5	26.5	26.79	26.34	191,000
October 08, 2025	26.64	26.59	26.59	26.65	26.3	114,814
October 07, 2025	26.75	26.47	26.47	27.13	26.37	153,100
October 06, 2025	27.14	26.74	26.74	27.14	26.22	175,209
October 03, 2025	27.14	27	27	27.49	26.91	157,808
October 02, 2025	27.79	26.94	26.94	28.07	26.91	137,842
October 01, 2025	27.74	27.9	27.9	27.98	27.46	135,399
September 30, 2025	27.57	28	28	28.22	27.39	123,800
September 29, 2025	28.6	27.75	27.75	28.63	27.75	138,800
September 26, 2025	28.15	28.41	28.41	28.68	28.15	121,925
September 25, 2025	28.75	28.15	28.15	28.75	28.1	127,700
September 24, 2025	28.81	28.82	28.82	28.95	28.64	114,600
September 23, 2025	28.87	28.75	28.75	29.49	28.73	224,800
September 22, 2025	28.83	28.89	28.89	29.02	28.57	227,100
September 19, 2025	29.32	29	29	29.36	28.56	591,400
September 18, 2025	29.22	29.35	29.35	29.55	28.86	222,003
September 17, 2025	28.73	28.98	28.98	29.9	28.53	290,300
September 16, 2025	28.67	28.63	28.63	29.16	28.43	132,842
September 15, 2025	28.88	28.63	28.63	28.96	28.29	140,000
September 12, 2025	28.65	28.75	28.75	28.98	28.14	177,708
September 11, 2025	27.49	28.9	28.9	28.98	27.49	199,120

Koppers Holdings Inc. (KOP) NYSE