KOP - Koppers Holdings Inc
38.02
-0.530 -1.394%
Share volume: 247,401
Last Updated: 03-05-2026
Construction Materials/Lumber And Wood Products:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$38.55
-0.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $37.97 | $37.97 | $39.27 | $39.27 | $37.20 | $37.20 | $38.02 | $38.02 | 247,401 | $247,401.00 |
| 03-04-2026 | $36.89 | $36.89 | $38.74 | $38.74 | $35.95 | $35.95 | $38.55 | $38.55 | 342,220 | $342,220.00 |
| 03-03-2026 | $35.12 | $35.12 | $36.76 | $36.76 | $34.59 | $34.59 | $36.73 | $36.73 | 257,267 | $257,267.00 |
| 03-02-2026 | $37.51 | $37.51 | $37.51 | $37.51 | $35.30 | $35.30 | $36.42 | $36.42 | 327,819 | $327,819.00 |
| 02-27-2026 | $36.74 | $36.74 | $38.21 | $38.21 | $36.10 | $36.10 | $37.80 | $37.80 | 342,723 | $342,723.00 |
| 02-26-2026 | $35.50 | $35.50 | $37.52 | $37.52 | $34.92 | $34.92 | $37.24 | $37.24 | 186,674 | $186,674.00 |
| 02-25-2026 | $34.51 | $34.51 | $34.59 | $34.59 | $33.44 | $33.44 | $34.52 | $34.52 | 104,716 | $104,716.00 |
| 02-24-2026 | $33.89 | $33.89 | $34.68 | $34.68 | $33.76 | $33.76 | $34.42 | $34.42 | 120,553 | $120,553.00 |
| 02-23-2026 | $34.98 | $34.98 | $34.98 | $34.98 | $33.51 | $33.51 | $33.72 | $33.72 | 161,014 | $161,014.00 |
| 02-20-2026 | $34.81 | $34.81 | $35.16 | $35.16 | $34.16 | $34.16 | $35.11 | $35.11 | 129,446 | $129,446.00 |