NASDAQ:KTCC | Historical Stock Price | KEY TRONIC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.80$1.93$4.65$11.22$27.041983-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.3810
2026-09-03———$2.3748
2026-09-02———$2.56152
2026-08-31———$2.79158
2026-08-28———$2.84959
2026-08-27$3.85$3.85216,400$3.731,353
2026-08-26$3.73$3.7328,300$3.7121
2026-08-25$3.77$3.771,600——
2026-08-24$3.76$3.7613,000$3.84141
2026-08-21$3.83$3.8310,100$3.845
2026-08-20$3.73$3.7315,600——
2026-08-19$3.78$3.787,000——
2026-08-18$3.77$3.7720,600$4.0080
2026-08-17$3.81$3.8119,900$3.85165
2026-08-14$3.97$3.9714,800——
2026-08-13$3.94$3.9415,900$3.9139
2026-08-12$3.86$3.864,000——
2026-08-11$3.80$3.8019,300$3.8877
2026-08-10$4.21$4.2139,200——
2026-08-07$4.12$4.129,100$4.21500
2026-08-06$4.12$4.129,100——
2026-08-05$4.07$4.0712,400$4.055
2026-08-04$4.06$4.0615,600$4.08401
2026-08-03$3.94$3.9412,800$3.842
2026-07-31$3.94$3.945,000——
2026-07-30$4.00$4.009,600$4.001,300
2026-07-29$3.94$3.9417,100$3.91100
2026-07-28$4.00$4.002,700$3.986
2026-07-27$4.03$4.0321,700$3.72832
2026-07-24$3.71$3.718,900——
2026-07-23$3.64$3.6410,100——
2026-07-22$3.91$3.9110,000$3.6743
2026-07-21$3.84$3.8412,600$3.931
2026-07-20$3.81$3.8114,900$3.802
2026-07-17$3.97$3.9711,600——
2026-07-16$3.97$3.975,600——
2026-07-15$4.21$4.2121,800——
2026-07-14$4.07$4.078,300——
2026-07-13$3.94$3.9414,300——
2026-07-10$4.09$4.093,600——
2026-07-09$4.11$4.1114,700——
2026-07-08$3.98$3.986,900——
2026-07-07$4.02$4.023,000——
2026-07-06$4.18$4.185,700——
2026-07-02$4.26$4.266,900——
2026-07-01$4.12$4.1222,800——
2026-06-30$4.13$4.1329,600——
2026-06-29$4.25$4.2573,200——
2026-06-26$4.13$4.1369,200——
2026-06-25$3.72$3.723,700——
2026-06-24$3.81$3.818,800——
2026-06-23$3.76$3.7610,300——
2026-06-22$3.86$3.863,700——
2026-06-18$3.76$3.7626,100——
2026-06-17$3.84$3.8446,500——
2026-06-16$3.89$3.8921,900——
2026-06-15$3.71$3.7117,600——
2026-06-12$3.77$3.7722,900——
2026-06-11$3.59$3.595,000——
2026-06-10$3.75$3.759,000——
2026-06-09$3.73$3.7311,500——
2026-06-08$3.77$3.778,100——
2026-06-05$3.73$3.7352,700——
2026-06-04$3.93$3.939,900——
2026-06-03$3.90$3.9031,500——
2026-06-02$4.01$4.01112,800——
2026-06-01$3.97$3.97140,600——
2026-05-29$3.46$3.4628,300——
2026-05-28$3.30$3.3012,900——
2026-05-27$3.25$3.2523,200——
2026-05-26$3.21$3.219,700——
2026-05-22$3.13$3.136,400——
2026-05-21$3.18$3.182,000——
2026-05-20$3.20$3.207,500——
2026-05-19$3.10$3.104,600——
2026-05-18$3.13$3.133,700——
2026-05-15$3.21$3.2111,000——
2026-05-14$3.14$3.1410,700——
2026-05-13$3.12$3.127,000——
2026-05-12$3.20$3.203,500——
2026-05-11$3.28$3.2826,800——
2026-05-08$3.39$3.3937,200——
2026-05-07$3.25$3.257,300——
2026-05-06$3.21$3.2154,500——
2026-05-05$2.90$2.9023,900——
2026-05-04$2.91$2.911,900——
2026-05-01$2.93$2.934,600——
2026-04-30$2.84$2.846,000——
2026-04-29$2.95$2.954,100——
2026-04-28$2.83$2.836,200——
2026-04-27$2.95$2.956,100——
2026-04-24$2.98$2.981,600——
2026-04-23$2.90$2.9046,200——
2026-04-22$2.85$2.855,700——
2026-04-21$2.84$2.845,800——
2026-04-20$2.83$2.8333,300——
2026-04-17$2.79$2.7930,900——
2026-04-16$2.75$2.755,200——
2026-04-15$2.74$2.748,500——
2026-04-14$2.64$2.649,700——
2026-04-13$2.73$2.736,000——
2026-04-10$2.75$2.753,000——
2026-04-09$2.70$2.709,400——
2026-04-08$2.66$2.667,100——
2026-04-07$2.69$2.693,700——
2026-04-06$2.72$2.729,500——
2026-04-02$2.84$2.8426,600——
2026-04-01$2.72$2.727,700——
2026-03-31$2.73$2.736,000——
2026-03-30$2.69$2.6918,800——
2026-03-27$2.69$2.6911,100——
2026-03-26$2.77$2.774,500——
2026-03-25$2.66$2.6612,000——
2026-03-24$2.67$2.6712,800——
2026-03-23$2.72$2.7213,900——
2026-03-20$2.72$2.7210,400——
2026-03-19$2.75$2.759,800——
2026-03-18$2.68$2.684,200——
2026-03-17$2.68$2.689,000——
2026-03-16$2.75$2.758,500——
2026-03-13$2.79$2.7917,300——
2026-03-12$2.83$2.832,800——
2026-03-11$2.81$2.815,600——
2026-03-10$2.82$2.823,400——
2026-03-09$2.88$2.88700——
2026-03-06$2.83$2.838,300——
2026-03-05$2.81$2.81900——
2026-03-04$2.88$2.8811,000——
2026-03-03$2.86$2.867,400——
2026-03-02$2.84$2.847,800——
2026-02-27$2.88$2.8827,900——
2026-02-26$2.98$2.9817,900——
2026-02-25$3.10$3.106,200——
2026-02-24$3.08$3.088,800——
2026-02-23$3.04$3.044,400——
2026-02-20$3.20$3.209,100——
2026-02-19$3.13$3.137,500——
2026-02-18$2.94$2.941,600——
2026-02-17$3.03$3.0313,200——
2026-02-13$3.09$3.098,000——
2026-02-12$3.15$3.1524,500——
2026-02-11$3.24$3.2412,800——
2026-02-10$3.02$3.027,900——
2026-02-09$3.07$3.0723,700——
2026-02-06$3.11$3.1120,900——
2026-02-05$2.95$2.9525,200——
2026-02-04$2.91$2.9157,500——
2026-02-03$2.91$2.916,500——
2026-02-02$2.89$2.8912,500——
2026-01-30$2.83$2.8312,600——
2026-01-29$2.90$2.9017,300——
2026-01-28$2.88$2.8814,200——
2026-01-27$2.76$2.768,700——
2026-01-26$2.76$2.7621,400——
2026-01-23$2.75$2.754,500——
2026-01-22$2.75$2.756,500——
2026-01-21$2.71$2.717,800——
2026-01-20$2.70$2.7018,500——
2026-01-16$2.69$2.6916,400——
2026-01-15$2.77$2.778,600——
2026-01-14$2.74$2.749,200——
2026-01-13$2.76$2.763,600——
2026-01-12$2.71$2.7115,700——
2026-01-09$2.65$2.6518,900——
2026-01-08$2.70$2.703,000——
2026-01-07$2.69$2.6911,100——
2026-01-06$2.71$2.7126,300——
2026-01-05$2.78$2.7821,500——
2026-01-02$2.78$2.787,500——