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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.81	29.61	29.61	30.89	29.52	223,009
August 14, 2025	30.44	30.64	30.64	31.01	30.43	168,414
August 13, 2025	30	31.06	31.06	31.18	30	169,137
August 12, 2025	28.93	29.65	29.65	30.4	28.5	265,600
August 11, 2025	28.74	28.35	28.35	29.04	26.82	308,100
August 08, 2025	28.76	28.84	28.84	29.57	26.79	405,339
August 07, 2025	32.95	33.27	33.27	33.46	32.72	96,893
August 06, 2025	32.49	32.44	32.44	32.6	32.24	79,040
August 05, 2025	31.91	32.62	32.62	32.75	31.91	102,931
August 04, 2025	31.99	31.85	31.85	32.36	31.73	87,500
August 01, 2025	32.49	31.89	31.89	32.49	31.41	116,700
July 31, 2025	32.67	32.86	32.86	33.12	32.51	121,500
July 30, 2025	33.76	33.1	33.1	33.76	32.83	114,000
July 29, 2025	34.18	33.82	33.82	34.18	33.69	99,800
July 28, 2025	34.5	34.05	34.05	34.7	33.84	94,700
July 25, 2025	33.43	34.59	34.59	34.65	33.4	100,800
July 24, 2025	33.84	33.49	33.49	34.08	33.28	116,100
July 23, 2025	33.6	34.29	34.29	34.31	33.32	110,300
July 22, 2025	32.41	33	33	33.19	32.33	180,800
July 21, 2025	32.63	32.22	32.22	32.96	32.14	94,200
July 18, 2025	32.62	32.34	32.34	32.62	31.92	120,439
July 17, 2025	32.26	32.26	32.26	32.52	32.17	105,600
July 16, 2025	32.93	32.44	32.44	32.93	32.14	164,900
July 15, 2025	33.69	32.78	32.78	33.8	32.71	124,630
July 14, 2025	33.8	33.73	33.73	33.94	33.07	112,223
July 11, 2025	34.05	34.03	34.03	34.76	33.76	87,925
July 10, 2025	34.75	34.59	34.59	35.61	34.53	130,000
July 09, 2025	34.03	34.75	34.75	34.75	33.34	190,036
July 08, 2025	33.26	33.68	33.68	34.38	33	178,700
July 07, 2025	33.36	32.99	32.99	33.84	32.92	141,500
July 03, 2025	34.12	33.69	33.69	34.12	33.41	81,800
July 02, 2025	33.44	34.1	34.1	34.2	33.03	157,412
July 01, 2025	31.97	33.23	33.23	33.76	31.95	156,300
June 30, 2025	32.68	32.15	32.15	32.99	31.55	112,600
June 27, 2025	31.91	32.75	32.75	32.84	31.9	319,200
June 26, 2025	31.78	31.79	31.79	32.03	31.54	117,023
June 25, 2025	32.29	31.67	31.67	32.46	31.61	107,123
June 24, 2025	32.01	32.3	32.3	32.53	31.98	100,200
June 23, 2025	31.24	31.79	31.79	31.81	30.9	77,803
June 20, 2025	31.3	31.3	31.3	31.39	30.79	205,400
June 18, 2025	31.52	31.15	31.15	31.87	31.09	74,600
June 17, 2025	31.4	31.62	31.62	32.09	31.31	82,816
June 16, 2025	32.27	31.85	31.85	32.4	31.57	123,500
June 13, 2025	32.13	31.91	31.91	32.48	31.8	71,300
June 12, 2025	32.92	32.73	32.73	33.02	32.43	79,826
June 11, 2025	33.58	33.32	33.32	33.58	33.09	101,600
June 10, 2025	33.15	33.26	33.26	33.51	32.56	114,100
June 09, 2025	32.65	32.88	32.88	33.31	32.21	122,400
June 06, 2025	32.14	32.19	32.19	32.33	31.97	77,200
June 05, 2025	31.54	31.58	31.58	32	31.14	123,300
June 04, 2025	31.24	31.45	31.45	31.79	31.24	103,464
June 03, 2025	30.57	31.25	31.25	31.43	30.53	91,100
June 02, 2025	30.72	30.57	30.57	30.87	30.3	251,510
May 30, 2025	31.27	30.72	30.72	31.41	30.5	198,719
May 29, 2025	31.91	31.55	31.47	31.91	31.39	140,915
May 28, 2025	31.8	31.61	31.53	31.99	31.39	133,613
May 27, 2025	31.03	31.84	31.76	31.95	30.71	126,700
May 23, 2025	29.67	30.26	30.26	30.42	29.67	177,812
May 22, 2025	30.27	30.37	30.37	30.68	29.86	121,411
May 21, 2025	31.01	30.44	30.44	31.01	30.36	138,341

Koppers Holdings Inc. (KOP) NYSE