KRYAY | Kerry Group Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Kerry Group Sp ADR (KRYAY)

OTC

$94.48-$2.23 (-2.31%)

Price as of Oct 01, 2026

N/A
Market Cap
7.94%
1-Year Change
Packaged Foods
Industry

1 Month
-2.74%

Low Price$94.48

High Price$98.74
3 Months
+1.43%

Low Price$90.73

High Price$99.75
1 Year
+7.94%

Low Price$73.76

High Price$99.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	95.28	95.28	94.40	94.48	-2.31%	9,557
09/30/2026	97.50	97.50	96.53	96.71	+0.18%	7,518
09/29/2026	97.00	97.14	95.75	96.54	-1.25%	8,787
09/28/2026	97.54	98.35	97.50	97.76	-0.35%	8,204
09/25/2026	98.44	98.50	97.57	98.10	+0.83%	17,188
09/24/2026	97.97	98.17	97.23	97.29	+0.65%	30,320
09/23/2026	96.91	97.23	96.50	96.66	-1.62%	14,369
09/22/2026	97.23	98.52	97.23	98.25	+1.17%	7,894
09/21/2026	96.55	97.87	96.55	97.11	+1.79%	5,350
09/18/2026	95.77	95.94	95.06	95.40	-2.50%	10,466
09/17/2026	98.29	98.59	97.50	97.85	+0.29%	3,612
09/16/2026	98.14	99.16	97.57	97.57	-0.46%	5,083
09/15/2026	97.55	98.26	97.55	98.02	+0.10%	5,351
09/14/2026	98.82	98.84	97.18	97.92	+0.87%	7,223
09/11/2026	99.00	99.00	97.08	97.08	+0.52%	5,283
09/10/2026	96.11	97.05	96.11	96.58	-0.53%	5,807
09/09/2026	97.09	98.23	97.09	97.10	-1.66%	4,110
09/08/2026	97.84	98.96	97.61	98.74	+1.06%	6,625
09/04/2026	97.51	98.45	97.51	97.70	-0.40%	3,326
09/03/2026	98.31	98.53	97.63	98.09	-0.28%	6,891
09/02/2026	97.80	98.43	97.45	98.36	+1.26%	5,965
09/01/2026	97.18	97.55	96.68	97.14	-0.58%	10,028
08/31/2026	97.81	98.15	97.39	97.70	-0.97%	10,970
08/28/2026	99.13	99.13	98.66	98.66	+0.61%	4,581
08/27/2026	98.57	98.57	97.53	98.06	-1.26%	8,067
08/26/2026	99.83	99.89	99.31	99.31	+0.09%	3,456
08/25/2026	98.84	99.23	98.58	99.22	-0.53%	4,507
08/24/2026	99.50	100.38	99.27	99.75	+1.39%	4,048
08/21/2026	97.99	99.03	97.99	98.38	+1.64%	7,762
08/20/2026	96.84	97.25	96.59	96.80	+0.52%	4,990
08/19/2026	95.79	96.88	95.79	96.30	+1.74%	5,585
08/18/2026	94.12	94.77	94.10	94.65	-0.39%	6,046
08/17/2026	95.65	95.70	94.95	95.02	-2.09%	7,689
08/14/2026	97.26	97.26	97.05	97.05	+0.12%	3,945
08/13/2026	96.44	98.07	96.44	96.93	+1.26%	18,101
08/12/2026	95.58	96.88	95.58	95.73	+0.62%	8,712
08/11/2026	95.01	95.20	94.08	95.14	-0.56%	10,193
08/10/2026	95.25	95.71	95.25	95.68	-0.23%	2,905
08/07/2026	95.93	96.05	95.90	95.90	-0.23%	2,686
08/06/2026	96.27	96.49	95.43	96.12	0.00%	7,254
08/05/2026	96.91	96.91	95.87	96.12	+0.71%	4,531
08/04/2026	94.70	95.65	94.34	95.44	+1.65%	7,727
08/03/2026	95.29	95.29	93.65	93.89	-2.00%	3,123
07/31/2026	94.95	96.14	94.92	95.80	-1.99%	5,272
07/30/2026	97.90	97.97	96.98	97.74	+1.33%	5,299
07/29/2026	96.92	97.80	95.86	96.46	-0.83%	16,847
07/28/2026	96.06	97.92	96.06	97.27	+4.47%	61,943
07/27/2026	94.41	94.41	92.91	93.11	+0.34%	82,334
07/24/2026	91.88	92.79	91.79	92.79	+2.27%	6,208
07/23/2026	90.98	91.40	90.22	90.73	-3.59%	10,566
07/22/2026	95.08	95.09	93.60	94.11	+0.45%	5,188
07/21/2026	93.20	93.84	93.20	93.69	-0.45%	7,452
07/20/2026	94.25	94.55	93.98	94.11	-0.45%	11,367
07/17/2026	96.23	96.23	94.33	94.54	-2.19%	6,064
07/16/2026	95.07	96.93	95.07	96.65	+1.70%	5,272
07/15/2026	94.41	95.57	94.41	95.03	+0.80%	10,350
07/14/2026	95.25	95.25	94.27	94.28	-0.96%	7,901
07/13/2026	94.98	95.19	94.47	95.19	-0.71%	4,438
07/10/2026	94.40	95.87	94.40	95.87	+1.22%	8,825
07/09/2026	94.53	95.00	94.10	94.71	-1.40%	31,386
07/08/2026	95.74	96.94	95.27	96.05	-0.98%	28,446
07/07/2026	96.69	97.00	96.59	97.00	+1.92%	4,783
07/06/2026	96.09	96.09	94.48	95.17	-0.70%	9,305
07/02/2026	95.08	95.84	95.08	95.84	+2.89%	6,110
07/01/2026	91.79	93.65	91.54	93.15	+1.22%	5,528
06/30/2026	91.89	92.87	91.72	92.03	-0.53%	11,410
06/29/2026	92.76	94.02	92.44	92.52	-0.06%	7,171
06/26/2026	92.60	93.07	92.20	92.58	+0.96%	9,286
06/25/2026	91.93	92.38	91.52	91.70	+0.41%	10,726
06/24/2026	90.67	91.38	90.03	91.33	+3.31%	12,607
06/23/2026	88.01	88.58	87.99	88.40	+1.10%	10,470
06/22/2026	86.92	87.88	86.92	87.44	+3.23%	12,863
06/18/2026	84.89	86.19	84.69	84.70	-0.04%	9,225
06/17/2026	85.31	85.90	84.54	84.73	-1.54%	29,417
06/16/2026	86.00	86.93	85.93	86.06	-0.90%	8,549
06/15/2026	88.05	88.05	85.55	86.84	-0.69%	22,744
06/12/2026	87.23	87.73	87.05	87.45	+0.11%	7,208
06/11/2026	91.41	91.41	86.70	87.35	-1.43%	27,853
06/10/2026	87.84	88.91	87.67	88.62	+1.82%	20,096
06/09/2026	84.78	87.27	84.78	87.04	+4.18%	14,172
06/08/2026	83.51	84.10	83.21	83.55	+0.23%	15,372
06/05/2026	83.99	84.22	82.65	83.35	-0.24%	13,239
06/04/2026	84.20	84.88	83.41	83.55	-0.35%	13,474
06/03/2026	83.56	84.22	82.94	83.84	-0.98%	64,133
06/02/2026	84.39	85.38	84.08	84.67	+0.91%	62,471
06/01/2026	84.45	85.46	82.77	83.91	-2.04%	21,963
05/29/2026	84.28	85.72	84.28	85.66	-0.35%	15,584
05/28/2026	84.39	85.96	84.39	85.96	-0.94%	14,349
05/27/2026	87.15	87.65	86.76	86.78	+1.26%	16,996
05/26/2026	86.03	87.18	85.34	85.70	-2.16%	11,955
05/22/2026	87.67	88.92	86.23	87.59	+0.18%	11,035
05/21/2026	88.82	88.82	86.26	87.44	-0.67%	32,159
05/20/2026	88.00	88.88	87.51	88.03	+0.52%	50,914
05/19/2026	86.80	88.06	86.27	87.58	+2.43%	30,078
05/18/2026	85.16	86.26	84.85	85.50	+1.33%	28,015
05/15/2026	84.22	85.42	83.80	84.38	-0.60%	39,798
05/14/2026	84.70	86.11	84.06	84.89	-0.77%	28,592
05/13/2026	83.95	85.55	83.49	85.55	+1.36%	23,812
05/12/2026	83.50	84.99	83.32	84.40	+0.86%	67,118
05/11/2026	83.85	84.12	83.23	83.68	-1.85%	27,041