KRYAY | Kerry Group Sp ADR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Kerry Group Sp ADR (KRYAY)

OTC

$105.33-$0.06 (-0.06%)

Price as of Oct 21, 2026

N/A
Market Cap
16.84%
1-Year Change
Packaged Foods
Industry

1 Month
+9.05%

Low Price$93.97

High Price$105.77
3 Months
+13.03%

Low Price$92.29

High Price$105.77
1 Year
+16.84%

Low Price$73.37

High Price$105.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	105.30	105.93	104.90	105.33	-0.06%	11,527
10/20/2026	106.48	106.48	104.00	105.39	+0.009%	76,467
10/19/2026	105.87	105.94	105.38	105.38	-0.37%	4,474
10/16/2026	106.18	106.84	105.65	105.77	+0.88%	4,824
10/15/2026	103.90	105.46	103.88	104.85	+3.03%	8,299
10/14/2026	101.91	102.15	100.91	101.77	-0.22%	5,211
10/13/2026	101.83	101.99	101.35	101.99	+2.42%	3,919
10/12/2026	97.03	100.05	97.03	99.58	-0.25%	35,274
10/09/2026	98.80	99.90	98.20	99.83	+1.89%	37,484
10/09/2026	$0.53 Dividend
10/08/2026	96.18	98.47	96.18	97.97	-0.08%	7,372
10/07/2026	97.94	98.53	97.72	98.05	+0.69%	10,145
10/06/2026	97.32	97.42	96.90	97.38	+1.42%	12,307
10/05/2026	95.39	96.43	94.92	96.01	-0.97%	10,106
10/02/2026	95.54	97.19	95.54	96.95	+3.17%	10,016
10/01/2026	94.77	94.77	93.90	93.97	-2.31%	9,557
09/30/2026	96.98	96.98	96.01	96.19	+0.18%	7,518
09/29/2026	96.48	96.62	95.24	96.02	-1.25%	8,787
09/28/2026	97.02	97.83	96.98	97.24	-0.35%	8,204
09/25/2026	97.91	97.97	97.05	97.58	+0.83%	17,188
09/24/2026	97.45	97.64	96.71	96.77	+0.65%	30,320
09/23/2026	96.39	96.71	95.98	96.14	-1.62%	14,369
09/22/2026	96.71	97.99	96.71	97.72	+1.17%	7,894
09/21/2026	96.03	97.35	96.03	96.59	+1.79%	5,350
09/18/2026	95.26	95.43	94.55	94.89	-2.50%	10,466
09/17/2026	97.76	98.06	96.98	97.33	+0.29%	3,612
09/16/2026	97.62	98.63	97.05	97.05	-0.46%	5,083
09/15/2026	97.03	97.73	97.03	97.50	+0.10%	5,351
09/14/2026	98.29	98.31	96.66	97.40	+0.87%	7,223
09/11/2026	98.47	98.47	96.56	96.56	+0.52%	5,283
09/10/2026	95.60	96.54	95.60	96.07	-0.53%	5,807
09/09/2026	96.57	97.70	96.57	96.58	-1.66%	4,110
09/08/2026	97.32	98.43	97.09	98.21	+1.06%	6,625
09/04/2026	96.99	97.92	96.99	97.18	-0.40%	3,326
09/03/2026	97.78	98.00	97.10	97.57	-0.28%	6,891
09/02/2026	97.28	97.90	96.93	97.84	+1.26%	5,965
09/01/2026	96.66	97.03	96.16	96.62	-0.58%	10,028
08/31/2026	97.29	97.63	96.87	97.18	-0.97%	10,970
08/28/2026	98.60	98.60	98.13	98.13	+0.61%	4,581
08/27/2026	98.04	98.04	97.01	97.54	-1.26%	8,067
08/26/2026	99.29	99.36	98.78	98.78	+0.09%	3,456
08/25/2026	98.31	98.70	98.05	98.69	-0.53%	4,507
08/24/2026	98.96	99.84	98.73	99.22	+1.39%	4,048
08/21/2026	97.47	98.51	97.47	97.86	+1.64%	7,762
08/20/2026	96.32	96.73	96.07	96.28	+0.52%	4,990
08/19/2026	95.28	96.36	95.28	95.79	+1.74%	5,585
08/18/2026	93.62	94.26	93.60	94.14	-0.39%	6,046
08/17/2026	95.14	95.19	94.44	94.51	-2.09%	7,689
08/14/2026	96.74	96.74	96.53	96.53	+0.12%	3,945
08/13/2026	95.92	97.55	95.92	96.41	+1.26%	18,101
08/12/2026	95.07	96.36	95.07	95.21	+0.62%	8,712
08/11/2026	94.50	94.69	93.58	94.63	-0.56%	10,193
08/10/2026	94.74	95.20	94.74	95.17	-0.23%	2,905
08/07/2026	95.42	95.54	95.39	95.39	-0.23%	2,686
08/06/2026	95.76	95.97	94.92	95.61	0.00%	7,254
08/05/2026	96.39	96.39	95.36	95.61	+0.71%	4,531
08/04/2026	94.19	95.14	93.84	94.93	+1.65%	7,727
08/03/2026	94.78	94.78	93.15	93.38	-2.00%	3,123
07/31/2026	94.44	95.62	94.41	95.29	-1.99%	5,272
07/30/2026	97.38	97.45	96.46	97.22	+1.33%	5,299
07/29/2026	96.40	97.28	95.35	95.94	-0.83%	16,847
07/28/2026	95.55	97.40	95.55	96.75	+4.47%	61,943
07/27/2026	93.91	93.91	92.41	92.61	+0.34%	82,334
07/24/2026	91.39	92.29	91.30	92.29	+2.27%	6,208
07/23/2026	90.49	90.91	89.74	90.25	-3.59%	10,566
07/22/2026	94.57	94.58	93.10	93.61	+0.45%	5,188
07/21/2026	92.70	93.34	92.70	93.19	-0.45%	7,452
07/20/2026	93.75	94.04	93.48	93.61	-0.45%	11,367
07/17/2026	95.71	95.71	93.83	94.03	-2.19%	6,064
07/16/2026	94.56	96.41	94.56	96.13	+1.70%	5,272
07/15/2026	93.91	95.06	93.91	94.52	+0.80%	10,350
07/14/2026	94.74	94.74	93.77	93.78	-0.96%	7,901
07/13/2026	94.47	94.68	93.96	94.68	-0.71%	4,438
07/10/2026	93.90	95.36	93.90	95.36	+1.22%	8,825
07/09/2026	94.02	94.49	93.60	94.20	-1.40%	31,386
07/08/2026	95.23	96.42	94.76	95.54	-0.98%	28,446
07/07/2026	96.17	96.48	96.07	96.48	+1.92%	4,783
07/06/2026	95.58	95.58	93.97	94.66	-0.70%	9,305
07/02/2026	94.57	95.33	94.57	95.33	+2.89%	6,110
07/01/2026	91.30	93.15	91.05	92.65	+1.22%	5,528
06/30/2026	91.40	92.37	91.23	91.54	-0.53%	11,410
06/29/2026	92.26	93.52	91.95	92.03	-0.06%	7,171
06/26/2026	92.10	92.57	91.70	92.08	+0.96%	9,286
06/25/2026	91.44	91.89	91.03	91.21	+0.41%	10,726
06/24/2026	90.19	90.89	89.55	90.84	+3.31%	12,607
06/23/2026	87.54	88.10	87.52	87.93	+1.10%	10,470
06/22/2026	86.46	87.41	86.46	86.97	+3.23%	12,863
06/18/2026	84.44	85.73	84.24	84.25	-0.04%	9,225
06/17/2026	84.85	85.44	84.08	84.28	-1.54%	29,417
06/16/2026	85.54	86.46	85.47	85.60	-0.90%	8,549
06/15/2026	87.58	87.58	85.09	86.38	-0.69%	22,744
06/12/2026	86.76	87.26	86.58	86.98	+0.11%	7,208
06/11/2026	90.92	90.92	86.24	86.88	-1.43%	27,853
06/10/2026	87.37	88.43	87.20	88.15	+1.82%	20,096
06/09/2026	84.33	86.80	84.33	86.57	+4.18%	14,172
06/08/2026	83.06	83.65	82.77	83.10	+0.23%	15,372
06/05/2026	83.54	83.77	82.20	82.90	-0.24%	13,239
06/04/2026	83.75	84.43	82.96	83.10	-0.35%	13,474
06/03/2026	83.11	83.77	82.50	83.39	-0.98%	64,133
06/02/2026	83.94	84.92	83.63	84.22	+0.91%	62,471