Date	Open	High	Low	Close	Volume

Sep 15, 2026	36.24	36.26	36.24	36.26	1,000
Sep 14, 2026	36.23	36.23	36.23	36.23	200
Sep 11, 2026	36.12	36.12	36.12	36.12	0
Sep 10, 2026	35.8	36.12	35.8	36.12	300
Sep 9, 2026	36.12	36.12	36.12	36.12	0
Sep 4, 2026	36.25	36.25	36.25	36.25	0
Sep 3, 2026	36.12	36.31	36.12	36.25	1,300
Sep 2, 2026	36	36.11	36	36.11	700
Sep 1, 2026	35.88	35.97	35.88	35.97	300
Aug 31, 2026	35.7	35.7	35.33	35.58	1,300
Aug 28, 2026	35.6	35.6	35.46	35.46	700
Aug 27, 2026	35.46	35.46	35.46	35.46	0
Aug 26, 2026	35.51	35.51	35.46	35.46	300
Aug 25, 2026	35.74	35.75	35.65	35.65	1,000
Aug 24, 2026	35.53	35.53	35.53	35.53	100
Aug 21, 2026	35.56	35.56	35.56	35.56	0
Aug 20, 2026	35.51	35.7	35.51	35.56	1,300
Aug 19, 2026	35.56	35.56	35.35	35.35	800
Aug 18, 2026	35.37	35.5	35.37	35.5	500
Aug 17, 2026	35.28	35.28	35.28	35.28	0
Aug 14, 2026	35.28	35.28	35.28	35.28	200
Aug 13, 2026	35.05	35.33	34.9	35.33	1,800
Aug 12, 2026	34.9	35	34.85	35	1,400
Aug 11, 2026	34.85	34.85	34.85	34.85	500
Aug 10, 2026	34.73	35	34.73	35	600
Aug 7, 2026	33.56	34.55	33.55	34.55	6,600
Aug 6, 2026	33.56	33.68	33.56	33.68	500
Aug 5, 2026	33.93	33.93	33.93	33.75	100
Aug 4, 2026	33.76	33.76	33.76	33.5809	100
Aug 3, 2026	33.7688	33.8028	33.7	33.5212	1,205
Jul 31, 2026	33.6	34	33.41	33.8196	2,300
Jul 30, 2026	33.41	33.5	33.4	33.3223	400
Jul 29, 2026	33.41	33.41	33.4	33.2228	900
Jul 7, 2026	33.4	33.4	33.4	33.2228	1,750
Jul 2, 2026	33.4	33.4	33.4	33.2228	225
Jun 30, 2026	33.47	33.5	33.4	33.2228	1,275
Jun 25, 2026	33.42	33.42	33.42	33.2427	240
Jun 23, 2026	33.42	33.42	33.42	33.2427	957
Jun 22, 2026	33.38	33.38	33.37	33.193	451
Jun 17, 2026	33.35	33.371	33.35	33.194	500
Jun 15, 2026	33.35	33.35	33.35	33.1731	1,500
Jun 12, 2026	33.33	33.33	33.33	33.1532	101
Jun 11, 2026	33.15	33.15	33.15	32.9741	247
Jun 10, 2026	33	33.15	33	32.9741	200
Jun 9, 2026	33	33.15	33	32.9741	625
Jun 8, 2026	32.05	33	32.05	32.8249	3,121
Jun 5, 2026	32.769	32.769	32.769	32.5952	150
Jun 4, 2026	32.67	32.9618	32.67	32.4967	4,700
Jun 3, 2026	32.67	32.67	32.67	32.4967	6,650
Jun 1, 2026	32.58	32.6724	32.58	32.4991	300
May 29, 2026	32	32.58	32	32.4072	1,723
May 28, 2026	32	32	32	31.8302	400
May 27, 2026	32.1248	32.1248	32	31.8302	2,050
May 21, 2026	31.99	32	31.99	31.8302	756
May 19, 2026	31.8	32.0024	31.8	31.8326	200
May 18, 2026	31.51	31.9283	31.51	31.6313	2,351
May 15, 2026	31.7889	31.7889	31.669	31.501	260
May 13, 2026	31.4	31.4	31.4	31.2334	285
May 12, 2026	31.24	31.24	31	31.0743	1,613
May 11, 2026	31.05	31.05	31.05	30.8853	300
May 8, 2026	30.5	31.05	30.5	30.8853	2,500
May 7, 2026	30.5	30.5	30.5	30.3382	250
May 6, 2026	30.28	30.6485	30.25	30.3069	12,114
May 5, 2026	30.03	30.03	30.03	29.6953	600
May 4, 2026	30.25	30.3	30	29.8535	14,399
May 1, 2026	30.39	30.4	30.15	29.9128	8,002
Apr 30, 2026	30.295	30.295	30.295	29.9573	200
Apr 29, 2026	30.75	30.79	30.2	29.8634	7,727
Apr 28, 2026	31.07	31.07	31.05	30.7039	1,300
Apr 27, 2026	31.3	31.3	31.3	30.9511	256
Apr 24, 2026	31.4575	31.4575	31.05	31.0581	804
Apr 23, 2026	31.61	31.6105	31.4	31.05	3,425
Apr 20, 2026	31.69	31.69	31.69	31.3368	127
Apr 17, 2026	31.68	31.68	31.68	31.3269	101
Apr 16, 2026	31.75	32	31.75	31.3961	642
Apr 15, 2026	31.5801	31.5801	31.5801	31.2281	600
Apr 14, 2026	31.8839	31.8839	31.8839	31.5285	163
Apr 10, 2026	32.035	32.0483	31.55	31.1983	7,343
Apr 8, 2026	32.2	32.2	32	31.8411	436
Apr 7, 2026	32.2	32.2	32	31.6433	1,702
Apr 6, 2026	32.18	32.18	31.55	31.6433	1,986
Apr 2, 2026	32.15	32.15	32.15	31.7916	5,000
Apr 1, 2026	31.7228	31.7228	31.55	31.228	440
Mar 31, 2026	32.2	32.2	32.03	31.673	1,244
Mar 30, 2026	31.36	32.25	31.36	31.7916	3,433
Mar 27, 2026	32.1794	32.68	32.1794	32.3157	310
Mar 26, 2026	32.6	32.6	32.5	32.1377	300
Mar 24, 2026	32.25	32.55	32.25	32.1872	3,860
Mar 20, 2026	32.2	32.6	32.2	32.2366	1,502
Mar 19, 2026	32.2	32.25	32.2	31.8905	7,500
Mar 16, 2026	32.11	32.2775	32.11	31.8312	3,600
Mar 13, 2026	31.51	32	31.51	31.6433	720
Mar 12, 2026	32.5	32.5	31.51	31.6433	2,038
Mar 11, 2026	31.51	32.5459	31.51	32.1831	1,673
Mar 10, 2026	32.1982	32.2	32.1982	31.8411	1,000
Mar 9, 2026	32.0001	32.675	32.0001	32.2366	3,502
Mar 6, 2026	32.01	32.01	31.51	31.1588	1,467
Mar 5, 2026	32.01	32.1153	32.01	31.7573	315
Mar 4, 2026	32.2144	32.2144	32.2144	31.8553	282
Feb 27, 2026	32.5675	32.5675	32.5675	32.2045	401
Feb 25, 2026	32.74	32.74	32.74	32.375	215
Feb 24, 2026	32.206	32.206	32.206	31.847	500
Feb 20, 2026	32.7	32.7	32.7	32.3355	1,000
Feb 19, 2026	31.36	32.5	31.36	32.0883	747
Feb 17, 2026	32.8	32.8	32.8	32.4344	1,012
Feb 13, 2026	33	33	33	32.6322	825
Feb 11, 2026	33.14	33.14	33.14	32.7706	188
Feb 10, 2026	33.085	33.15	33.05	32.7805	703
Feb 9, 2026	33.14	33.14	33.14	32.7706	101
Feb 6, 2026	33	33	32.75	32.3849	311
Feb 5, 2026	33	33	33	32.6322	100
Feb 4, 2026	33.15	33.15	33.15	32.6025	160
Feb 3, 2026	33	33	33	32.455	106
Feb 2, 2026	33	33.15	33	32.6025	319
Jan 30, 2026	32.608	33	32.05	32.455	535
Jan 29, 2026	32.85	32.85	32.7075	32.1673	480
Jan 28, 2026	32.8	32.87	32.8	32.2583	1,367
Jan 27, 2026	32.75	32.75	32.75	32.2091	100
Jan 26, 2026	33.3	33.3	32.05	31.7665	2,347
Jan 23, 2026	33.2	33.335	33.2	32.7677	1,565
Jan 14, 2026	33.65	33.7	33.65	33.0942	555
Jan 13, 2026	32.8	33.24	32.8	32.691	980
Jan 9, 2026	33	33	32.75	32.2091	1,166
Jan 8, 2026	33.07	33.07	33.07	32.5238	150
Jan 7, 2026	33	33.02	32.78	32.2386	500
Jan 2, 2026	32.9	32.9	32.9	32.3566	239
Dec 31, 2025	32.1	32.1	32.1	31.5698	137
Dec 30, 2025	32.75	33.7	32.75	33.1434	302
Dec 29, 2025	32.5	32.7	31.7	31.4715	8,490
Dec 26, 2025	32	33.7	32	33.1434	700
Dec 24, 2025	33	33	32.1	32.0271	2,701
Dec 23, 2025	32	32	32	31.4715	652
Dec 22, 2025	32.28	32.28	32	31.4715	930
Dec 18, 2025	31.62	33	31.62	31.7174	3,043
Dec 17, 2025	31.5	31.62	31.5	31.086	801
Dec 16, 2025	31.01	31.5	31.01	30.9797	5,103
Dec 15, 2025	31.9	31.9	30.5	31.0535	7,392
Dec 12, 2025	32.25	32.25	31.55	31.6829	409
Dec 9, 2025	32.7	32.7	32.5875	32.1599	573
Dec 8, 2025	32.4075	32.4075	32.4075	31.8722	100
Dec 5, 2025	32.25	32.25	32.2075	31.6756	295
Dec 4, 2025	32.35	32.35	32.25	31.719	1,396
Dec 3, 2025	32.2	32.35	32.025	31.8157	509
Dec 2, 2025	31.1985	32	31.1985	31.4715	1,100
Dec 1, 2025	30.8	31.5	30.4517	30.7732	9,560
Nov 28, 2025	30.8	30.8	30.51	30.2421	1,106
Nov 26, 2025	30.77	30.77	30.76	30.252	953
Nov 25, 2025	30.8	30.8	30.76	30.252	1,272
Nov 24, 2025	30.8	30.8	30.8	30.2913	800
Nov 21, 2025	30.8	30.8	30.8	30.2913	400
Nov 17, 2025	31.2	31.437	31.2	30.6847	1,000
Nov 14, 2025	31.15	31.1683	31.15	30.6535	227
Nov 11, 2025	31.42	32	31.42	31.0191	1,810
Nov 10, 2025	31.32	31.362	31.32	30.8027	2,180
Nov 7, 2025	31.05	31.0773	30.76	30.252	5,827
Nov 6, 2025	31.1163	31.44	31.05	30.9207	1,538
Nov 5, 2025	31.01	31.365	31.01	30.7093	201
Nov 4, 2025	31.23	31.275	31.01	30.6212	1,426
Nov 3, 2025	31.088	31.23	31.088	30.5771	301
Oct 31, 2025	31.01	31.073	31.01	30.4234	1,550
Oct 30, 2025	31.01	31.0261	31.01	30.3617	2,500
Oct 29, 2025	31.01	31.01	31.01	30.3617	306
Oct 28, 2025	31.2601	31.2601	31.01	30.4989	3,215
Oct 23, 2025	31.5	31.5	31.5	30.8415	973
Oct 17, 2025	31.51	31.771	31.51	31.1068	250
Oct 16, 2025	31.51	31.51	31.51	30.8512	805
Oct 13, 2025	31.51	31.51	31.51	30.8512	104
Oct 10, 2025	31.77	31.8924	31.51	30.8513	881
Oct 8, 2025	32.49	32.49	31.51	30.8512	1,304
Oct 7, 2025	32.08	32.08	31.75	31.38	1,369
Oct 6, 2025	32.075	32.075	32.075	31.4044	100
Oct 3, 2025	32.25	32.25	32.25	31.5758	1,550
Oct 2, 2025	32	32.1	32	31.4289	4,725
Sep 30, 2025	32.6	32.6	32.05	31.5758	775
Sep 26, 2025	33	33	33	32.3101	223
Sep 24, 2025	32.75	32.75	32.75	32.0653	111
Sep 22, 2025	33.5	33.5	33.5	32.7996	1,001
Sep 19, 2025	32.849	32.85	32.52	32.1632	376
Sep 18, 2025	32.99	32.99	32.99	32.3003	414
Sep 15, 2025	32.3	32.99	32.01	32.1182	847

Explore Stocks

Search Posts All Stocks Featured Stocks 52-Week Lows AI Stocks Semiconductor Stocks Energy Stocks Finance Stocks Healthcare Stocks Software Stocks Crypto Stocks Oil Stocks Mining Stocks Biotech Stocks Pharmaceutical Stocks Fintech Stocks Retail Stocks Food Stocks Car Stocks Telecommunications Stocks Aerospace & Defense Stocks Entertainment Stocks Travel Stocks Logistics Stocks Search Engine Stocks Social Media Stocks Cannabis Stocks Marijuana Stocks CBD Stocks

Important Disclaimer: We cannot guarantee the accuracy of any information found here and recommend that you do your due diligence before making any investment.

Advanced Search

Kansas City Life Insurance Company

Kansas City Life Insurance Company (KCLI) Stock Message Board

KCLI Stock Messages

TW ai

More from around the web

Historical Data

Explore Stocks