KSPI
Kaspi Sp ADR (KSPI)
NASDAQ
$90.85-$2.66 (-2.85%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $17.8B
    Market Cap
  • 33.84%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -3.05%
    Low Price$91.87
    High Price$97.17
  • 3 Months
    +7.31%
    Low Price$83.92
    High Price$106.39
  • 1 Year
    +33.84%
    Low Price$64.48
    High Price$106.39
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
93.30
94.03
91.66
93.51
+0.61%
311,056
10/20/2026
92.85
93.80
92.52
92.94
+0.35%
200,653
10/19/2026
93.01
93.01
91.18
92.62
-0.60%
312,792
10/16/2026
95.14
95.92
92.63
93.18
-1.75%
295,080
10/15/2026
94.00
95.02
92.57
94.84
-0.07%
404,466
10/14/2026
95.82
96.23
93.77
94.91
-1.21%
462,698
10/13/2026
96.95
97.31
94.78
96.07
-1.13%
417,226
10/12/2026
94.51
97.67
93.60
97.17
+4.50%
557,248
10/09/2026
93.64
93.90
92.05
92.99
+0.17%
576,375
10/08/2026
92.00
92.98
91.22
92.83
+1.04%
376,353
10/07/2026
92.70
93.55
90.84
91.87
-1.38%
281,924
10/06/2026
94.50
94.90
92.70
93.16
-0.87%
606,526
10/05/2026
94.93
95.24
92.92
93.98
-0.07%
630,401
10/02/2026
92.05
94.49
90.77
94.05
+2.21%
438,776
10/01/2026
92.93
93.57
90.59
92.02
-2.17%
710,472
09/30/2026
95.75
95.76
93.77
94.06
-1.77%
480,915
09/29/2026
95.90
96.74
94.15
95.75
-0.07%
310,204
09/28/2026
94.78
96.69
94.51
95.82
+0.16%
338,527
09/25/2026
93.09
95.99
92.90
95.67
+3.10%
408,287
09/24/2026
93.69
93.95
92.09
92.79
-1.14%
607,554
09/23/2026
96.50
96.80
93.49
93.86
-2.69%
548,667
09/22/2026
97.23
97.37
95.54
96.45
0.00%
466,542
09/21/2026
97.72
97.72
94.69
96.45
-1.11%
424,618
09/18/2026
97.68
98.40
96.18
97.53
+0.10%
432,871
09/17/2026
98.61
99.22
97.35
97.43
-0.33%
517,209
09/16/2026
99.05
99.47
97.12
97.75
-1.02%
270,078
09/15/2026
100.00
100.65
98.20
98.76
-1.71%
805,884
09/14/2026
99.85
100.97
98.50
100.48
+0.59%
703,173
09/11/2026
97.95
99.99
97.10
99.89
+2.82%
887,408
09/10/2026
97.99
98.79
96.88
97.15
-0.69%
1,583,329
09/10/2026
$2.17 Dividend
09/09/2026
104.51
106.33
97.43
97.83
-6.73%
1,394,183
09/08/2026
105.65
106.63
103.33
104.88
-0.30%
665,527
09/04/2026
105.26
106.25
104.58
105.19
-0.26%
396,790
09/03/2026
104.18
105.89
103.70
105.47
+0.94%
385,239
09/02/2026
101.99
104.66
100.81
104.49
+2.62%
358,894
09/01/2026
100.82
103.49
99.98
101.82
-1.01%
555,384
08/31/2026
103.29
103.72
101.66
102.85
-1.08%
566,308
08/28/2026
103.59
105.83
103.21
103.98
+1.22%
759,112
08/27/2026
105.65
105.76
101.40
102.73
-2.48%
597,426
08/26/2026
106.01
107.55
104.89
105.34
-0.98%
925,745
08/25/2026
104.18
106.62
102.81
106.39
+2.15%
709,200
08/24/2026
103.66
105.53
102.60
104.15
+0.86%
580,063
08/21/2026
102.09
103.74
101.76
103.25
+1.78%
548,334
08/20/2026
98.68
102.52
97.57
101.45
+2.19%
646,556
08/19/2026
96.26
100.02
96.26
99.27
+3.46%
763,944
08/18/2026
95.88
97.18
94.38
95.96
-0.97%
501,354
08/17/2026
97.02
97.63
95.87
96.90
+0.35%
397,530
08/14/2026
96.83
97.02
95.67
96.55
-0.76%
311,752
08/13/2026
97.83
98.79
95.97
97.30
-0.09%
624,818
08/12/2026
93.93
97.43
92.82
97.39
+4.39%
831,391
08/11/2026
92.71
96.32
92.07
93.29
+1.45%
801,855
08/10/2026
89.46
95.38
88.80
91.96
+4.10%
1,384,435
08/10/2026
$2.87 Earnings
08/07/2026
90.49
90.61
88.06
88.34
-1.63%
544,110
08/06/2026
91.08
91.47
89.34
89.80
-0.42%
643,807
08/05/2026
90.92
91.75
89.99
90.19
+0.21%
716,491
08/04/2026
90.34
91.46
88.04
90.00
0.00%
646,084
08/03/2026
89.02
91.71
88.44
90.00
+3.63%
850,466
07/31/2026
87.10
87.44
86.04
86.85
-0.29%
297,042
07/30/2026
85.76
87.14
84.93
87.10
+2.18%
176,525
07/29/2026
84.80
87.26
84.80
85.25
+0.53%
321,104
07/28/2026
84.86
85.25
83.17
84.80
+0.23%
368,524
07/27/2026
85.43
85.74
84.13
84.60
+0.80%
364,182
07/24/2026
83.50
84.22
82.62
83.92
+0.93%
322,209
07/23/2026
85.11
85.60
83.03
83.15
-2.65%
500,808
07/22/2026
87.01
87.26
84.79
85.41
-1.99%
261,891
07/21/2026
87.13
87.42
85.74
87.14
+1.06%
156,071
07/20/2026
86.45
87.89
86.01
86.23
+0.27%
246,425
07/17/2026
85.35
86.23
84.05
86.00
+0.49%
284,398
07/16/2026
88.04
90.27
84.99
85.58
-2.16%
548,376
07/15/2026
87.37
89.30
86.79
87.47
+0.25%
479,271
07/14/2026
87.74
88.89
87.09
87.25
+0.59%
247,522
07/13/2026
87.94
89.75
86.61
86.74
-1.12%
164,835
07/10/2026
87.11
88.32
87.06
87.72
+1.21%
134,151
07/09/2026
85.85
87.10
85.11
86.67
+1.28%
157,187
07/08/2026
85.60
86.16
84.64
85.58
-0.82%
175,160
07/07/2026
87.93
88.61
85.97
86.28
-2.21%
332,965
07/06/2026
87.85
88.29
85.87
88.23
+0.41%
346,888
07/02/2026
86.44
89.63
86.44
87.87
+1.68%
303,142
07/01/2026
84.62
86.69
83.91
86.42
+1.96%
222,726
06/30/2026
85.30
85.77
83.68
84.76
-0.90%
358,487
06/29/2026
87.57
87.96
84.81
85.53
-1.71%
392,521
06/26/2026
84.73
87.91
83.93
87.02
+2.42%
424,959
06/25/2026
85.27
85.42
83.29
84.96
+1.22%
403,035
06/24/2026
84.13
86.00
82.89
83.93
+2.75%
536,621
06/23/2026
82.17
82.47
80.76
81.68
-1.54%
321,419
06/22/2026
81.12
84.29
79.73
82.97
+3.17%
481,978
06/18/2026
81.50
82.25
79.46
80.42
-1.28%
434,511
06/17/2026
82.36
83.71
81.31
81.46
-0.81%
393,538
06/16/2026
81.87
82.99
81.20
82.12
+0.90%
338,792
06/15/2026
80.71
81.75
80.51
81.39
+3.28%
404,812
06/12/2026
79.84
80.74
78.18
78.81
-0.03%
464,547
06/12/2026
$1.74 Dividend
06/11/2026
75.41
78.90
74.85
78.84
+4.78%
467,991
06/10/2026
74.22
75.57
73.34
75.24
+0.61%
539,582
06/09/2026
76.52
77.26
74.13
74.78
-2.58%
785,786
06/08/2026
78.85
79.85
76.26
76.77
-1.23%
409,366
06/05/2026
79.89
80.74
77.03
77.72
-2.69%
639,039
06/04/2026
83.13
83.13
79.35
79.87
-2.59%
582,427