Skip to main navigation HISTORICAL PRICE LOOKUP Lookup Month January February March April May June July August September October November December Lookup Day 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Lookup Year 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 WEEK OF NOVEMBER 22, 2021 DATE REQUESTED CLOSING PRICE VOLUME SPLIT ADJUSTMENT FACTOR OPEN PRICE DAY HIGH DAY LOW November 22, 2021 $45.90 102,786 1:1 $46.10 $46.19 $45.90 November 23, 2021 $45.99 97,132 1:1 $46.07 $46.09 $45.93 November 24, 2021 $45.95 39,659 1:1 $45.91 $46.01 $45.83 NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance. Data Provided by Refinitiv. Minimum 15 minutes delayed. COMPANY Privacy Statement Terms of Use California Transparency Act Conflict Minerals Supplier Code of Conduct Slavery and Human Trafficking Statement RESOURCES Literature Safety Data Sheets ©2021 KRATON CORPORATION. TO THE TOP