Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Kirkland's, Inc. (KIRK)

Compare
1.2900
+0.0300
+(2.38%)
At close: 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.26001.29001.26001.29001.290034,453
Mar 31, 20251.27001.32001.22001.26001.2600105,100
Mar 28, 20251.34001.35001.27001.29001.290057,900
Mar 27, 20251.33001.37001.31001.37001.370057,800
Mar 26, 20251.40001.40001.31001.33001.330043,400
Mar 25, 20251.36001.39001.35001.39001.390065,100
Mar 24, 20251.40001.40001.31001.37001.3700119,500
Mar 21, 20251.31001.39001.31001.37001.370062,100
Mar 20, 20251.31001.41001.30001.34001.3400184,200
Mar 19, 20251.32001.34001.28001.34001.340052,300
Mar 18, 20251.35001.42001.29001.30001.300075,300
Mar 17, 20251.31001.37001.29001.35001.3500228,300
Mar 14, 20251.32001.36001.24001.28001.2800144,500
Mar 13, 20251.22001.40001.20001.27001.2700341,900
Mar 12, 20251.14001.21001.12001.20001.2000145,600
Mar 11, 20251.12001.15001.10001.12001.120084,500
Mar 10, 20251.19001.19001.10001.10001.1000198,700
Mar 7, 20251.23001.25001.17001.19001.1900126,900
Mar 6, 20251.29001.32001.22001.23001.2300204,100
Mar 5, 20251.30001.31001.25001.29001.2900321,300
Mar 4, 20251.31001.32001.23001.30001.3000196,400
Mar 3, 20251.40001.41001.31001.33001.3300140,500
Feb 28, 20251.42001.43001.37001.37001.3700146,400
Feb 27, 20251.42001.45001.38001.38001.3800126,200
Feb 26, 20251.42001.45001.42001.42001.420058,700
Feb 25, 20251.44001.50001.40001.45001.4500112,300
Feb 24, 20251.47001.47001.40001.42001.4200123,300
Feb 21, 20251.53001.54001.46001.46001.4600130,600
Feb 20, 20251.48001.53001.48001.52001.520077,400
Feb 19, 20251.50001.53001.47001.52001.5200149,500
Feb 18, 20251.55001.55001.47001.48001.4800433,800
Feb 14, 20251.55001.56001.53001.55001.550070,500
Feb 13, 20251.57001.58001.53001.56001.560079,100
Feb 12, 20251.54001.57001.53001.55001.5500130,300
Feb 11, 20251.56001.58001.51001.56001.560097,700
Feb 10, 20251.56001.60001.52001.54001.5400164,800
Feb 7, 20251.59001.62001.56001.57001.5700185,600
Feb 6, 20251.71001.71001.57001.58001.5800425,600
Feb 5, 20251.55001.67001.55001.65001.65001,415,100
Feb 4, 20251.52001.54001.50001.54001.540068,700
Feb 3, 20251.53001.53001.48001.52001.520083,100
Jan 31, 20251.57001.57001.54001.54001.540043,500
Jan 30, 20251.57001.57001.54001.56001.560022,100
Jan 29, 20251.56001.57001.54001.55001.550041,800
Jan 28, 20251.57001.60001.55001.56001.560043,100
Jan 27, 20251.66001.66001.50001.56001.5600244,700
Jan 24, 20251.56001.62001.56001.60001.600064,500
Jan 23, 20251.57001.60001.56001.56001.560059,000
Jan 22, 20251.57001.59001.56001.57001.570073,000
Jan 21, 20251.59001.62001.55001.57001.570059,300
Jan 17, 20251.59001.60001.56001.57001.570041,700
Jan 16, 20251.55001.59001.53001.58001.580068,100
Jan 15, 20251.55001.55001.51001.55001.550081,600
Jan 14, 20251.55001.57001.50001.52001.520099,400
Jan 13, 20251.64001.64001.51001.51001.5100236,700
Jan 10, 20251.65001.66001.61001.64001.6400202,400
Jan 8, 20251.66001.68001.63001.65001.650077,600
Jan 7, 20251.66001.69001.63001.67001.670098,900
Jan 6, 20251.66001.77001.62001.64001.6400274,400
Jan 3, 20251.69001.70001.65001.66001.660095,200
Jan 2, 20251.70001.72001.62001.65001.650081,200
Dec 31, 20241.67001.70001.62001.62001.6200120,200
Dec 30, 20241.68001.71001.65001.65001.6500117,600
Dec 27, 20241.70001.79001.66001.70001.7000110,600
Dec 26, 20241.69001.75001.69001.72001.720067,500
Dec 24, 20241.72001.74001.70001.73001.730056,100
Dec 23, 20241.74001.77001.69001.72001.720078,000
Dec 20, 20241.73001.81001.72001.73001.730082,000
Dec 19, 20241.74001.81001.69001.71001.710057,500
Dec 18, 20241.76001.84001.69001.70001.7000265,900
Dec 17, 20241.83001.83001.74001.79001.7900141,500
Dec 16, 20241.73001.85001.73001.83001.8300295,700
Dec 13, 20241.76001.80001.70001.73001.7300109,800
Dec 12, 20241.81001.84001.78001.79001.790090,300
Dec 11, 20241.78001.83001.75001.81001.810098,400
Dec 10, 20241.90001.94001.76001.78001.7800268,200
Dec 9, 20241.97002.03001.88001.90001.9000211,100
Dec 6, 20241.96002.09001.76001.98001.98001,163,900
Dec 5, 20241.95002.10001.94002.02002.0200460,000
Dec 4, 20241.80002.00001.80001.99001.9900288,000
Dec 3, 20241.80001.82001.75001.80001.8000129,000
Dec 2, 20241.79001.82001.73001.78001.7800146,400
Nov 29, 20241.77001.83001.75001.79001.790066,800
Nov 27, 20241.73001.80001.71001.75001.7500108,600
Nov 26, 20241.73001.77001.70001.71001.710078,400
Nov 25, 20241.69001.84001.66001.75001.7500244,000
Nov 22, 20241.63001.68001.60001.65001.6500147,000
Nov 21, 20241.57001.61001.55001.59001.590087,200
Nov 20, 20241.59001.60001.57001.59001.590037,600
Nov 19, 20241.60001.62001.55001.59001.590088,500
Nov 18, 20241.59001.63001.58001.60001.600053,100
Nov 15, 20241.61001.62001.55001.59001.5900128,800
Nov 14, 20241.67001.68001.60001.62001.6200163,500
Nov 13, 20241.60001.68001.60001.67001.6700209,100
Nov 12, 20241.69001.74001.64001.65001.6500181,800
Nov 11, 20241.80001.83001.65001.72001.7200245,100
Nov 8, 20241.80001.80001.66001.78001.7800217,700
Nov 7, 20241.64001.78001.64001.74001.7400156,300
Nov 6, 20241.68001.69001.59001.65001.6500231,900
Nov 5, 20241.53001.68001.53001.58001.5800200,600
Nov 4, 20241.60001.68001.50001.51001.5100443,100
Nov 1, 20241.63001.66001.58001.59001.5900141,100
Oct 31, 20241.67001.77001.59001.60001.6000178,700
Oct 30, 20241.75001.79001.64001.64001.6400200,100
Oct 29, 20241.85001.89001.72001.75001.7500196,300
Oct 28, 20241.87001.90001.84001.87001.8700326,500
Oct 25, 20241.91001.96001.78001.84001.8400182,800
Oct 24, 20242.00002.00001.88001.89001.8900138,100
Oct 23, 20242.09002.11001.94001.98001.9800180,100
Oct 22, 20242.15002.30002.04002.06002.0600250,600
Oct 21, 20242.40002.50002.03002.11002.11001,072,900
Oct 18, 20241.96002.01001.96001.99001.990026,600
Oct 17, 20241.99002.00001.95001.96001.960043,200
Oct 16, 20241.94002.05001.93001.99001.9900105,600
Oct 15, 20242.01002.04001.93001.94001.940072,600
Oct 14, 20242.06002.06002.01002.02002.020043,800
Oct 11, 20242.01002.06001.99002.06002.060038,100
Oct 10, 20242.02002.03001.99001.99001.990033,300
Oct 9, 20242.03002.08001.99002.05002.050037,000
Oct 8, 20242.02002.04001.93002.03002.030066,800
Oct 7, 20242.05002.10001.97002.01002.010047,600
Oct 4, 20242.08002.14002.00002.05002.050053,800
Oct 3, 20242.18002.19002.06002.06002.060065,800
Oct 2, 20242.08002.17002.06002.16002.160093,500
Oct 1, 20242.19002.19002.07002.10002.100091,000
Sep 30, 20242.17002.19002.11002.19002.190094,400
Sep 27, 20242.07002.20002.05002.18002.1800188,800
Sep 26, 20242.02002.07001.90002.04002.0400152,600
Sep 25, 20242.07002.10002.02002.02002.0200105,900
Sep 24, 20242.09002.12002.07002.09002.090060,200
Sep 23, 20242.26002.26002.07002.08002.0800348,300
Sep 20, 20241.94002.23001.91002.23002.2300314,300
Sep 19, 20241.94001.94001.90001.93001.930095,100
Sep 18, 20241.90001.95001.89001.91001.910039,500
Sep 17, 20241.94001.95001.90001.91001.910090,700
Sep 16, 20241.92001.95001.85001.92001.9200242,700
Sep 13, 20241.68001.93001.64001.92001.9200358,000
Sep 12, 20241.57001.66001.54001.66001.6600101,400
Sep 11, 20241.49001.57001.46001.57001.570038,400
Sep 10, 20241.51001.51001.47001.49001.4900108,000
Sep 9, 20241.53001.55001.48001.50001.500054,300
Sep 6, 20241.58001.58001.47001.53001.530078,800
Sep 5, 20241.59001.65001.48001.54001.540084,800
Sep 4, 20241.53001.54001.46001.52001.520087,000
Sep 3, 20241.48001.57001.47001.52001.5200147,100
Aug 30, 20241.51001.56001.44001.46001.4600142,600
Aug 29, 20241.67001.68001.51001.52001.5200128,800
Aug 28, 20241.65001.74001.61001.62001.6200132,300
Aug 27, 20241.63001.67001.60001.66001.660088,100
Aug 26, 20241.58001.65001.58001.61001.6100130,100
Aug 23, 20241.48001.63001.48001.57001.5700131,100
Aug 22, 20241.55001.55001.50001.55001.550053,800
Aug 21, 20241.45001.58001.41001.55001.550093,200
Aug 20, 20241.45001.47001.41001.44001.440043,000
Aug 19, 20241.44001.48001.41001.46001.4600116,200
Aug 16, 20241.43001.47001.39001.41001.4100133,600
Aug 15, 20241.44001.44001.40001.41001.4100133,300
Aug 14, 20241.46001.46001.39001.39001.3900213,200
Aug 13, 20241.48001.49001.39001.47001.4700529,600
Aug 12, 20241.48001.49001.45001.46001.460047,900
Aug 9, 20241.53001.53001.46001.48001.480040,800
Aug 8, 20241.54001.54001.46001.51001.510091,500
Aug 7, 20241.54001.56001.50001.51001.510041,800
Aug 6, 20241.45001.57001.45001.53001.530072,200
Aug 5, 20241.55001.56001.41001.44001.4400349,500
Aug 2, 20241.75001.76001.56001.60001.6000169,100
Aug 1, 20241.79001.81001.70001.76001.760096,400
Jul 31, 20241.80001.83001.79001.80001.800060,000
Jul 30, 20241.81001.82001.79001.79001.790042,100
Jul 29, 20241.69001.80001.69001.79001.7900205,400
Jul 26, 20241.72001.74001.68001.74001.740092,900
Jul 25, 20241.70001.72001.63001.71001.7100174,800
Jul 24, 20241.66001.72001.66001.69001.690076,500
Jul 23, 20241.75001.75001.68001.70001.7000108,200
Jul 22, 20241.71001.72001.69001.70001.700078,400
Jul 19, 20241.69001.69001.64001.68001.680072,000
Jul 18, 20241.74001.75001.68001.70001.700061,000
Jul 17, 20241.77001.78001.73001.75001.750090,200
Jul 16, 20241.77001.78001.71001.76001.760099,700
Jul 15, 20241.70001.74001.70001.73001.730095,500
Jul 12, 20241.78001.83001.67001.69001.6900178,600
Jul 11, 20241.68001.78001.65001.75001.7500175,000
Jul 10, 20241.61001.66001.61001.64001.640058,200
Jul 9, 20241.63001.64001.60001.60001.600045,200
Jul 8, 20241.61001.66001.60001.62001.6200102,200
Jul 5, 20241.58001.60001.58001.60001.6000183,900
Jul 3, 20241.63001.65001.59001.60001.600092,000
Jul 2, 20241.67001.73001.57001.63001.6300314,100
Jul 1, 20241.67001.75001.65001.67001.670058,200
Jun 28, 20241.68001.76001.63001.63001.6300105,400
Jun 27, 20241.69001.74001.64001.66001.6600143,900
Jun 26, 20241.75001.78001.68001.68001.6800161,400
Jun 25, 20241.77001.79001.73001.75001.750078,500
Jun 24, 20241.82001.84001.75001.75001.7500151,500
Jun 21, 20241.86001.86001.80001.80001.800058,600
Jun 20, 20241.75001.88001.75001.86001.860067,300
Jun 18, 20241.85001.89001.75001.76001.760081,000
Jun 17, 20241.82001.88001.81001.86001.860054,100
Jun 14, 20241.86001.89001.75001.84001.8400140,800
Jun 13, 20241.94001.94001.81001.90001.9000148,300
Jun 12, 20241.98002.02001.93001.94001.940082,000
Jun 11, 20241.90001.93001.86001.93001.930075,200
Jun 10, 20241.90001.95001.86001.90001.9000101,300
Jun 7, 20241.95002.18001.85001.90001.9000636,700
Jun 6, 20242.12002.19001.85001.87001.8700426,700
Jun 5, 20242.23002.25002.08002.19002.1900197,800
Jun 4, 20242.38002.40002.21002.24002.240096,800
Jun 3, 20242.48002.56002.32002.38002.3800190,400
May 31, 20242.45002.57002.32002.47002.4700328,700
May 30, 20242.18002.45002.15002.40002.4000462,400
May 29, 20242.20002.21002.04002.13002.1300195,100
May 28, 20242.05002.26001.90002.21002.21001,186,200
May 24, 20241.87001.87001.81001.85001.8500178,100
May 23, 20241.90001.91001.85001.85001.8500136,100
May 22, 20241.90001.93001.87001.90001.900050,100
May 21, 20241.88001.89001.88001.88001.880022,200
May 20, 20241.88001.91001.88001.89001.890025,200
May 17, 20241.91001.95001.88001.91001.910098,200
May 16, 20241.84001.91001.84001.91001.910093,100
May 15, 20241.91001.93001.85001.85001.8500160,600
May 14, 20241.94001.94001.84001.90001.9000330,700
May 13, 20241.84001.88001.83001.84001.8400115,200
May 10, 20241.90001.90001.78001.82001.820076,600
May 9, 20241.89001.94001.85001.89001.890057,800
May 8, 20241.86001.87001.82001.85001.850044,400
May 7, 20241.92001.95001.87001.87001.870097,900
May 6, 20241.93001.94001.88001.92001.920074,700
May 3, 20242.00002.00001.91001.92001.9200161,500
May 2, 20241.96001.99001.90001.96001.960064,600
May 1, 20241.92001.94001.85001.90001.900057,000
Apr 30, 20241.92001.96001.88001.91001.9100109,900
Apr 29, 20241.94002.08001.94001.95001.950087,500
Apr 26, 20241.98002.10001.90001.94001.9400253,200
Apr 25, 20241.92002.00001.89001.95001.9500286,100
Apr 24, 20242.22002.29001.97001.98001.9800168,500
Apr 23, 20241.89002.46001.89002.27002.2700424,300
Apr 22, 20241.93001.93001.85001.89001.890041,000
Apr 19, 20241.97002.00001.85001.92001.9200149,600
Apr 18, 20241.99001.99001.93001.97001.970081,800
Apr 17, 20242.10002.11001.83001.96001.9600142,600
Apr 16, 20242.16002.19002.02002.05002.050084,300
Apr 15, 20242.35002.35002.13002.17002.170086,200
Apr 12, 20242.38002.39002.30002.34002.3400113,900
Apr 11, 20242.36002.39002.29002.35002.3500135,100
Apr 10, 20242.28002.36002.27002.34002.340032,000
Apr 9, 20242.27002.41002.27002.34002.3400129,100
Apr 8, 20242.30002.34002.25002.26002.2600124,300
Apr 5, 20242.34002.34002.23002.27002.270072,900
Apr 4, 20242.38002.42002.30002.33002.330037,600
Apr 3, 20242.37002.43002.33002.35002.350091,700
Apr 2, 20242.43002.44002.32002.37002.3700116,300

Related Tickers

HVT Haverty Furniture Companies, Inc.
19.84
+0.61%
 
FND Floor & Decor Holdings, Inc.
79.92
-0.68%
 
HD.NE The Home Depot, Inc.
23.39
-0.43%
 
LIVE Live Ventures Incorporated
7.60
-0.39%
 
KGFHY Kingfisher plc
6.62
+0.46%
 
LOW Lowe's Companies, Inc.
234.00
+0.33%
 
KGF.L Kingfisher plc
257.00
+1.46%
 
HD The Home Depot, Inc.
365.51
-0.27%