KOHLS Corp (KSS) stock
KSSNYSERetail-Department StoresFiscal year ends January 29
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 14/3058% below fair value
$24.31−0.19 (-0.78%)
Close on Oct 30, 2026Market cap $2.76BP/E 10.5Yield 2.06%
Price history
Kohls share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.31
-0.78% on the day
52-week range
$11.38 – $25.22
-3.6% from the high
Change over 52 weeks
+54.2%
From $15.77 on Oct 30, 2025
Average volume
4.13M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.33 | $24.74 | $23.21 | $24.31 | -0.78% | 4,264,670 |
| Oct 29, 2026 | $23.44 | $24.57 | $23.30 | $24.50 | +4.97% | 3,542,604 |
| Oct 28, 2026 | $23.41 | $23.75 | $23.22 | $23.34 | -1.85% | 2,438,903 |
| Oct 27, 2026 | $23.26 | $23.87 | $23.17 | $23.78 | +0.55% | 3,672,267 |
| Oct 26, 2026 | $24.41 | $25.09 | $23.55 | $23.65 | -3.78% | 4,893,366 |
| Oct 23, 2026 | $24.35 | $24.70 | $23.86 | $24.58 | -0.81% | 5,250,766 |
| Oct 22, 2026 | $22.74 | $25.10 | $22.60 | $24.78 | +11.82% | 8,971,301 |
| Oct 21, 2026 | $21.85 | $22.71 | $21.72 | $22.16 | +1.93% | 4,373,100 |
| Oct 20, 2026 | $21.69 | $21.77 | $21.12 | $21.74 | +1.40% | 4,157,169 |
| Oct 19, 2026 | $22.05 | $22.11 | $21.34 | $21.44 | -0.69% | 3,270,212 |
| Oct 16, 2026 | $22.62 | $22.90 | $21.43 | $21.59 | -3.66% | 3,684,147 |
| Oct 15, 2026 | $20.94 | $22.58 | $20.94 | $22.41 | +5.96% | 4,529,563 |
| Oct 14, 2026 | $20.82 | $21.22 | $20.43 | $21.15 | +0.24% | 3,789,983 |
| Oct 13, 2026 | $21.41 | $22.00 | $20.97 | $21.10 | -0.33% | 4,591,331 |
| Oct 12, 2026 | $20.01 | $21.29 | $19.91 | $21.17 | +4.03% | 5,439,782 |
| Oct 9, 2026 | $20.23 | $20.56 | $19.80 | $20.35 | +1.19% | 3,285,563 |
| Oct 8, 2026 | $19.93 | $20.54 | $19.60 | $20.11 | -0.05% | 5,051,315 |
| Oct 7, 2026 | $19.36 | $20.44 | $19.17 | $20.12 | +2.50% | 5,036,218 |
| Oct 6, 2026 | $19.81 | $19.89 | $19.15 | $19.63 | +0.51% | 3,919,122 |
| Oct 5, 2026 | $18.98 | $19.79 | $18.84 | $19.53 | +3.83% | 5,133,314 |
| Oct 2, 2026 | $19.16 | $19.30 | $18.76 | $18.81 | -0.58% | 3,428,835 |
| Oct 1, 2026 | $18.37 | $19.20 | $18.06 | $18.92 | +2.49% | 4,349,815 |
| Sep 30, 2026 | $18.63 | $19.24 | $18.17 | $18.46 | +0.76% | 4,351,173 |
| Sep 29, 2026 | $18.17 | $18.49 | $17.91 | $18.32 | +0.77% | 3,093,655 |
| Sep 28, 2026 | $17.69 | $18.50 | $17.62 | $18.18 | +1.56% | 4,533,343 |
| Sep 25, 2026 | $17.57 | $17.91 | $17.15 | $17.90 | +3.83% | 4,157,678 |
| Sep 24, 2026 | $17.09 | $17.75 | $16.89 | $17.24 | +1.17% | 4,289,114 |
| Sep 23, 2026 | $18.41 | $18.55 | $16.97 | $17.04 | -6.73% | 3,974,872 |
| Sep 22, 2026 | $17.76 | $18.36 | $17.63 | $18.27 | +4.82% | 3,496,736 |
| Sep 21, 2026 | $17.00 | $17.80 | $16.79 | $17.43 | +5.32% | 4,196,807 |
| Sep 18, 2026 | $16.76 | $16.87 | $16.47 | $16.55 | -0.90% | 4,384,957 |
| Sep 17, 2026 | $16.86 | $17.19 | $16.31 | $16.70 | +1.46% | 3,500,115 |
| Sep 16, 2026 | $16.41 | $16.72 | $16.21 | $16.46 | +0.61% | 2,953,456 |
| Sep 15, 2026 | $17.30 | $17.31 | $16.24 | $16.36 | -4.72% | 3,704,248 |
| Sep 14, 2026 | $16.84 | $17.58 | $16.71 | $17.17 | -0.35% | 3,115,610 |
| Sep 11, 2026 | $16.95 | $17.46 | $16.76 | $17.23 | +2.62% | 3,819,530 |
| Sep 10, 2026 | $17.23 | $17.35 | $16.63 | $16.79 | -4.17% | 4,881,222 |
| Sep 9, 2026 | $18.41 | $18.62 | $17.50 | $17.52 | -5.86% | 3,037,316 |
| Sep 8, 2026 | $19.32 | $19.47 | $18.53 | $18.61 | -4.27% | 4,672,152 |
| Sep 4, 2026 | $19.25 | $19.64 | $19.11 | $19.44 | +0.52% | 3,129,171 |
| Sep 3, 2026 | $19.40 | $19.54 | $18.77 | $19.34 | +0.68% | 3,347,726 |
| Sep 2, 2026 | $18.09 | $19.40 | $18.06 | $19.21 | +7.80% | 4,219,613 |
| Sep 1, 2026 | $17.42 | $18.49 | $17.21 | $17.82 | 0.00% | 4,689,266 |
| Aug 31, 2026 | $17.26 | $18.11 | $17.10 | $17.82 | +1.83% | 6,658,351 |
| Aug 28, 2026 | $18.25 | $18.31 | $17.44 | $17.50 | -3.58% | 4,697,092 |
| Aug 27, 2026 | $17.60 | $18.41 | $17.11 | $18.15 | +1.17% | 5,027,239 |
| Aug 26, 2026 | $16.65 | $18.23 | $16.02 | $17.94 | +1.47% | 12,994,740 |
| Aug 25, 2026 | $18.05 | $18.10 | $17.40 | $17.68 | -3.39% | 8,520,978 |
| Aug 24, 2026 | $17.73 | $18.38 | $17.70 | $18.30 | +3.98% | 4,595,851 |
| Aug 21, 2026 | $17.51 | $17.87 | $17.43 | $17.60 | +1.56% | 3,368,213 |
| Aug 20, 2026 | $18.42 | $18.55 | $16.88 | $17.33 | -8.01% | 6,043,283 |
| Aug 19, 2026 | $18.84 | $19.22 | $18.52 | $18.84 | +0.75% | 3,120,845 |
| Aug 18, 2026 | $19.15 | $19.23 | $18.61 | $18.70 | -3.01% | 3,215,302 |
| Aug 17, 2026 | $19.08 | $19.36 | $18.71 | $19.28 | +0.36% | 3,035,452 |
| Aug 14, 2026 | $19.47 | $19.74 | $18.95 | $19.21 | -2.09% | 3,558,034 |
| Aug 13, 2026 | $19.24 | $19.65 | $18.63 | $19.62 | +1.82% | 3,413,313 |
| Aug 12, 2026 | $18.51 | $19.39 | $18.31 | $19.27 | +4.22% | 3,731,400 |
| Aug 11, 2026 | $18.94 | $18.98 | $18.38 | $18.49 | -2.84% | 2,348,353 |
| Aug 10, 2026 | $19.41 | $19.51 | $18.95 | $19.03 | -1.40% | 2,521,759 |
| Aug 7, 2026 | $18.57 | $19.60 | $18.23 | $19.30 | +4.61% | 3,466,701 |
| Aug 6, 2026 | $19.48 | $19.61 | $18.44 | $18.45 | -6.15% | 4,013,517 |
| Aug 5, 2026 | $19.95 | $20.38 | $19.55 | $19.66 | -2.19% | 2,804,033 |
| Aug 4, 2026 | $19.90 | $20.27 | $19.44 | $20.10 | 0.00% | 2,909,690 |
| Aug 3, 2026 | $19.51 | $20.55 | $19.51 | $20.10 | +5.02% | 3,318,786 |
| Jul 31, 2026 | $19.55 | $19.74 | $19.13 | $19.14 | -1.85% | 3,531,689 |
| Jul 30, 2026 | $18.83 | $19.73 | $18.73 | $19.50 | +2.31% | 4,919,170 |
| Jul 29, 2026 | $18.80 | $19.27 | $18.42 | $19.06 | -0.16% | 2,657,604 |
| Jul 28, 2026 | $18.55 | $19.43 | $18.53 | $19.09 | +3.24% | 4,444,763 |
| Jul 27, 2026 | $18.04 | $18.65 | $17.85 | $18.49 | +3.07% | 2,928,472 |
| Jul 24, 2026 | $18.23 | $18.57 | $17.91 | $17.94 | -1.43% | 2,206,212 |
| Jul 23, 2026 | $19.05 | $19.06 | $17.92 | $18.20 | -4.61% | 3,330,017 |
| Jul 22, 2026 | $18.20 | $19.10 | $18.20 | $19.08 | +5.24% | 3,337,725 |
| Jul 21, 2026 | $17.99 | $18.18 | $17.27 | $18.13 | +3.19% | 3,041,845 |
| Jul 20, 2026 | $17.30 | $17.86 | $17.12 | $17.57 | +1.56% | 2,338,419 |
| Jul 17, 2026 | $17.37 | $18.05 | $17.14 | $17.30 | -1.09% | 2,626,458 |
| Jul 16, 2026 | $17.22 | $18.05 | $16.99 | $17.49 | +2.28% | 3,529,737 |
| Jul 15, 2026 | $16.31 | $17.55 | $16.24 | $17.10 | +4.08% | 3,396,652 |
| Jul 14, 2026 | $16.81 | $16.89 | $16.01 | $16.43 | -0.73% | 2,659,792 |
| Jul 13, 2026 | $16.79 | $17.29 | $16.54 | $16.55 | -1.49% | 2,924,738 |
| Jul 10, 2026 | $16.52 | $17.10 | $16.25 | $16.80 | +3.00% | 2,757,203 |
| Jul 9, 2026 | $15.92 | $16.62 | $15.89 | $16.31 | +2.64% | 3,100,634 |
| Jul 8, 2026 | $16.39 | $16.57 | $15.71 | $15.89 | -5.19% | 4,404,931 |
| Jul 7, 2026 | $16.72 | $17.24 | $16.52 | $16.76 | -0.83% | 4,271,593 |
| Jul 6, 2026 | $17.81 | $18.13 | $16.87 | $16.90 | -7.09% | 5,931,296 |
| Jul 2, 2026 | $18.95 | $18.97 | $17.97 | $18.19 | -3.09% | 3,210,707 |
| Jul 1, 2026 | $17.72 | $18.93 | $17.56 | $18.77 | +5.93% | 4,605,871 |
| Jun 30, 2026 | $18.09 | $18.30 | $17.16 | $17.72 | -3.96% | 4,691,914 |
| Jun 29, 2026 | $19.13 | $19.14 | $18.12 | $18.45 | -4.21% | 4,303,383 |
| Jun 26, 2026 | $18.93 | $19.36 | $18.71 | $19.26 | +0.89% | 9,252,070 |
| Jun 25, 2026 | $19.06 | $19.62 | $18.67 | $19.09 | +0.95% | 5,605,720 |
| Jun 24, 2026 | $17.64 | $19.03 | $17.59 | $18.91 | +7.87% | 5,732,611 |
| Jun 23, 2026 | $17.25 | $17.77 | $17.10 | $17.53 | -0.40% | 3,554,746 |
| Jun 22, 2026 | $17.51 | $18.42 | $17.41 | $17.60 | +2.03% | 5,781,474 |
| Jun 18, 2026 | $16.71 | $17.65 | $16.71 | $17.25 | +3.98% | 6,559,041 |
| Jun 17, 2026 | $16.30 | $17.30 | $16.25 | $16.59 | +0.42% | 4,807,244 |
| Jun 16, 2026 | $16.91 | $17.31 | $16.26 | $16.52 | -3.95% | 4,286,246 |
| Jun 15, 2026 | $17.45 | $18.01 | $16.93 | $17.20 | -4.76% | 6,765,817 |
| Jun 12, 2026 | $17.63 | $18.12 | $17.43 | $18.06 | +4.27% | 4,893,519 |
| Jun 11, 2026 | $15.88 | $17.66 | $15.86 | $17.32 | +9.14% | 6,834,205 |
| Jun 10, 2026 | $15.89 | $16.25 | $15.51 | $15.87 | -1.12% | 5,368,651 |
| Jun 9, 2026 | $16.34 | $16.61 | $15.49 | $16.05 | -1.05% | 5,744,074 |
| Jun 8, 2026 | $15.34 | $16.48 | $15.21 | $16.22 | +4.92% | 5,896,634 |
| Jun 5, 2026 | $15.94 | $15.97 | $15.08 | $15.46 | -3.13% | 4,484,370 |
| Jun 4, 2026 | $15.67 | $16.03 | $15.54 | $15.96 | +2.84% | 3,824,290 |
| Jun 3, 2026 | $15.85 | $16.03 | $15.26 | $15.52 | -2.08% | 5,810,390 |
| Jun 2, 2026 | $15.14 | $16.11 | $14.98 | $15.85 | +6.38% | 6,662,257 |
| Jun 1, 2026 | $14.74 | $15.22 | $14.33 | $14.90 | +3.76% | 8,074,657 |
| May 29, 2026 | $15.16 | $15.46 | $14.13 | $14.36 | -7.89% | 10,078,580 |
| May 28, 2026 | $15.51 | $16.22 | $14.78 | $15.59 | +20.57% | 16,818,370 |
| May 27, 2026 | $13.40 | $13.65 | $12.92 | $12.93 | -2.71% | 6,170,661 |
| May 26, 2026 | $13.34 | $13.41 | $12.86 | $13.29 | +1.76% | 5,291,413 |
| May 22, 2026 | $12.84 | $13.18 | $12.71 | $13.06 | +2.83% | 5,188,235 |
| May 21, 2026 | $12.05 | $12.75 | $11.73 | $12.70 | +4.01% | 6,511,287 |
| May 20, 2026 | $11.71 | $12.28 | $11.38 | $12.21 | +4.00% | 5,729,573 |
| May 19, 2026 | $11.76 | $11.84 | $11.43 | $11.74 | +0.17% | 4,075,082 |
| May 18, 2026 | $11.83 | $12.04 | $11.38 | $11.72 | -0.42% | 4,497,361 |
| May 15, 2026 | $11.60 | $11.98 | $11.51 | $11.77 | -1.34% | 3,789,728 |
| May 14, 2026 | $12.39 | $12.65 | $11.91 | $11.93 | -1.24% | 4,754,244 |
| May 13, 2026 | $12.86 | $12.86 | $12.03 | $12.08 | -5.11% | 4,933,530 |
| May 12, 2026 | $13.06 | $13.06 | $12.46 | $12.73 | -2.75% | 4,857,243 |
| May 11, 2026 | $14.42 | $14.42 | $12.88 | $13.09 | -9.72% | 7,347,540 |
| May 8, 2026 | $14.54 | $14.57 | $14.13 | $14.50 | +1.05% | 3,830,114 |
| May 7, 2026 | $14.42 | $14.73 | $14.10 | $14.35 | -0.42% | 3,936,482 |
| May 6, 2026 | $14.60 | $15.03 | $14.33 | $14.41 | +1.12% | 3,109,646 |
| May 5, 2026 | $14.46 | $14.70 | $14.24 | $14.25 | +0.42% | 3,243,732 |
| May 4, 2026 | $14.92 | $15.03 | $14.10 | $14.19 | -3.21% | 4,073,516 |
| May 1, 2026 | $14.33 | $14.75 | $14.19 | $14.66 | +3.46% | 3,415,470 |
| Apr 30, 2026 | $14.19 | $14.40 | $13.99 | $14.17 | +1.36% | 4,518,509 |
| Apr 29, 2026 | $14.65 | $14.65 | $13.85 | $13.98 | -5.60% | 3,710,462 |
| Apr 28, 2026 | $15.28 | $15.90 | $14.71 | $14.81 | -2.95% | 3,772,357 |
| Apr 27, 2026 | $14.74 | $15.45 | $14.72 | $15.26 | +3.88% | 3,883,839 |
| Apr 24, 2026 | $15.02 | $15.19 | $14.66 | $14.69 | -2.46% | 4,182,098 |
| Apr 23, 2026 | $15.47 | $15.65 | $14.59 | $15.06 | -2.71% | 5,033,700 |
| Apr 22, 2026 | $15.90 | $16.17 | $15.25 | $15.48 | -2.46% | 4,400,059 |
| Apr 21, 2026 | $14.82 | $16.00 | $14.75 | $15.87 | +8.62% | 6,687,223 |
| Apr 20, 2026 | $14.32 | $14.73 | $14.17 | $14.61 | +0.62% | 4,604,730 |
| Apr 17, 2026 | $14.77 | $15.15 | $14.38 | $14.52 | +1.33% | 5,103,770 |
| Apr 16, 2026 | $14.14 | $14.65 | $14.06 | $14.33 | +0.21% | 3,826,445 |
| Apr 15, 2026 | $13.62 | $14.48 | $13.51 | $14.30 | +4.99% | 5,412,718 |
| Apr 14, 2026 | $13.56 | $14.04 | $13.51 | $13.62 | +1.19% | 5,374,838 |
| Apr 13, 2026 | $13.15 | $13.54 | $13.09 | $13.46 | +1.36% | 5,392,382 |
| Apr 10, 2026 | $13.92 | $14.02 | $13.20 | $13.28 | -3.07% | 3,779,726 |
| Apr 9, 2026 | $13.47 | $13.97 | $13.23 | $13.70 | +1.41% | 2,992,672 |
| Apr 8, 2026 | $13.80 | $13.94 | $13.34 | $13.51 | +4.73% | 4,310,409 |
| Apr 7, 2026 | $13.05 | $13.15 | $12.85 | $12.90 | -3.23% | 2,821,428 |
| Apr 6, 2026 | $12.98 | $13.33 | $12.85 | $13.33 | +3.98% | 3,109,153 |
| Apr 2, 2026 | $12.58 | $12.97 | $12.34 | $12.82 | -0.47% | 2,808,678 |
| Apr 1, 2026 | $13.01 | $13.16 | $12.83 | $12.88 | -0.16% | 3,204,083 |
| Mar 31, 2026 | $12.65 | $13.13 | $12.42 | $12.90 | +5.74% | 3,262,090 |
| Mar 30, 2026 | $12.33 | $12.69 | $12.13 | $12.20 | -2.09% | 3,537,609 |
| Mar 27, 2026 | $12.73 | $12.99 | $12.18 | $12.46 | -3.56% | 4,802,768 |
| Mar 26, 2026 | $12.59 | $13.07 | $12.43 | $12.92 | +1.73% | 3,796,686 |
| Mar 25, 2026 | $12.55 | $12.80 | $12.30 | $12.70 | +2.83% | 3,498,613 |
| Mar 24, 2026 | $12.88 | $13.15 | $12.34 | $12.35 | -6.08% | 5,862,656 |
| Mar 23, 2026 | $13.01 | $13.23 | $12.75 | $13.15 | +5.79% | 5,775,357 |
| Mar 20, 2026 | $12.69 | $12.95 | $12.35 | $12.43 | -3.27% | 10,066,010 |
| Mar 19, 2026 | $12.05 | $12.99 | $11.95 | $12.85 | +6.82% | 5,784,591 |
| Mar 18, 2026 | $12.69 | $12.72 | $11.92 | $12.03 | -5.20% | 8,282,020 |
| Mar 17, 2026 | $13.21 | $13.71 | $12.62 | $12.69 | -2.68% | 7,171,222 |
| Mar 16, 2026 | $13.34 | $13.43 | $12.93 | $13.04 | -1.06% | 4,396,264 |
| Mar 13, 2026 | $13.32 | $13.62 | $13.06 | $13.18 | -0.68% | 4,481,827 |
| Mar 12, 2026 | $13.54 | $13.98 | $13.03 | $13.27 | -3.77% | 8,414,636 |
| Mar 11, 2026 | $14.54 | $14.90 | $13.52 | $13.79 | -5.42% | 7,967,972 |
| Mar 10, 2026 | $14.38 | $16.94 | $14.31 | $14.58 | -1.49% | 19,805,040 |
| Mar 9, 2026 | $14.65 | $14.89 | $13.86 | $14.80 | -2.12% | 10,800,350 |
| Mar 6, 2026 | $15.43 | $15.60 | $14.87 | $15.12 | -3.51% | 5,240,470 |
| Mar 5, 2026 | $15.18 | $15.76 | $15.06 | $15.67 | +2.49% | 5,288,544 |
| Mar 4, 2026 | $15.83 | $16.07 | $15.28 | $15.29 | -0.59% | 4,185,519 |
| Mar 3, 2026 | $15.05 | $15.55 | $14.72 | $15.38 | -0.65% | 5,677,600 |
| Mar 2, 2026 | $15.91 | $16.14 | $15.36 | $15.48 | -5.44% | 5,284,170 |
| Feb 27, 2026 | $17.11 | $17.16 | $16.17 | $16.37 | -6.19% | 4,710,569 |
| Feb 26, 2026 | $17.37 | $17.85 | $17.22 | $17.45 | +1.69% | 3,362,772 |
| Feb 25, 2026 | $17.50 | $17.56 | $17.06 | $17.16 | -3.11% | 2,537,357 |
| Feb 24, 2026 | $17.81 | $18.34 | $17.61 | $17.71 | -2.37% | 2,310,286 |
| Feb 23, 2026 | $18.31 | $18.48 | $17.30 | $18.14 | -3.41% | 3,225,132 |
| Feb 20, 2026 | $18.94 | $20.21 | $18.03 | $18.78 | -2.49% | 5,556,632 |
| Feb 19, 2026 | $18.85 | $19.31 | $18.38 | $19.26 | -0.31% | 3,464,647 |
| Feb 18, 2026 | $19.57 | $19.92 | $19.19 | $19.32 | -1.23% | 2,448,269 |
| Feb 17, 2026 | $20.07 | $20.43 | $19.45 | $19.56 | -1.46% | 2,713,699 |
| Feb 13, 2026 | $19.18 | $20.10 | $18.51 | $19.85 | +4.92% | 3,972,441 |
| Feb 12, 2026 | $19.17 | $19.95 | $18.36 | $18.92 | +0.75% | 3,794,018 |
| Feb 11, 2026 | $17.52 | $18.90 | $17.52 | $18.78 | +8.55% | 5,050,772 |
| Feb 10, 2026 | $17.35 | $17.84 | $17.29 | $17.30 | -1.42% | 3,923,230 |
| Feb 9, 2026 | $18.21 | $18.47 | $17.43 | $17.55 | -5.14% | 2,990,795 |
| Feb 6, 2026 | $17.87 | $18.79 | $17.67 | $18.50 | +4.40% | 2,869,034 |
| Feb 5, 2026 | $18.16 | $18.34 | $17.31 | $17.72 | -2.42% | 3,375,844 |
| Feb 4, 2026 | $18.32 | $18.82 | $17.85 | $18.16 | +0.39% | 3,453,855 |
| Feb 3, 2026 | $17.75 | $18.37 | $17.50 | $18.09 | +0.67% | 3,946,705 |
| Feb 2, 2026 | $17.47 | $18.45 | $17.47 | $17.97 | +2.86% | 3,831,739 |
| Jan 30, 2026 | $16.88 | $17.76 | $16.87 | $17.47 | +3.37% | 4,326,997 |
| Jan 29, 2026 | $17.15 | $17.32 | $16.83 | $16.90 | -1.86% | 3,353,897 |
| Jan 28, 2026 | $17.98 | $18.05 | $16.90 | $17.22 | -3.20% | 3,249,402 |
| Jan 27, 2026 | $17.77 | $17.89 | $17.47 | $17.79 | +0.62% | 2,688,348 |
| Jan 26, 2026 | $17.53 | $17.92 | $17.33 | $17.68 | +0.11% | 2,648,325 |
| Jan 23, 2026 | $17.71 | $18.15 | $17.60 | $17.66 | -0.51% | 3,115,072 |
| Jan 22, 2026 | $18.20 | $18.43 | $17.71 | $17.75 | -0.89% | 4,184,870 |
| Jan 21, 2026 | $18.08 | $18.41 | $17.90 | $17.91 | -0.61% | 3,060,313 |
| Jan 20, 2026 | $18.24 | $18.34 | $17.67 | $18.02 | -3.22% | 3,879,107 |
| Jan 16, 2026 | $19.12 | $19.46 | $18.52 | $18.62 | -3.32% | 3,300,777 |
| Jan 15, 2026 | $19.26 | $19.39 | $18.84 | $19.26 | -0.26% | 3,925,974 |
| Jan 14, 2026 | $20.39 | $20.61 | $18.91 | $19.31 | -5.71% | 4,280,441 |
| Jan 13, 2026 | $19.84 | $20.67 | $19.76 | $20.48 | +3.75% | 3,029,882 |
| Jan 12, 2026 | $19.91 | $20.40 | $19.28 | $19.74 | -3.89% | 4,927,659 |
| Jan 9, 2026 | $21.77 | $22.30 | $20.35 | $20.54 | -5.61% | 4,065,204 |
| Jan 8, 2026 | $20.48 | $22.20 | $20.32 | $21.76 | +5.38% | 3,126,223 |
| Jan 7, 2026 | $22.11 | $22.16 | $20.57 | $20.65 | -6.60% | 2,962,516 |
| Jan 6, 2026 | $21.38 | $22.32 | $21.22 | $22.11 | +3.37% | 2,921,700 |
| Jan 5, 2026 | $21.40 | $21.92 | $21.01 | $21.39 | +0.23% | 3,637,349 |
| Jan 2, 2026 | $20.71 | $21.53 | $20.31 | $21.34 | +4.56% | 3,876,342 |
| Dec 31, 2025 | $20.35 | $20.61 | $20.17 | $20.41 | +0.29% | 2,548,542 |
| Dec 30, 2025 | $20.79 | $20.93 | $20.25 | $20.35 | -2.49% | 3,322,397 |
| Dec 29, 2025 | $21.10 | $21.60 | $20.50 | $20.87 | -3.25% | 3,592,715 |
| Dec 26, 2025 | $21.38 | $21.57 | $21.10 | $21.57 | -0.14% | 3,294,498 |
| Dec 24, 2025 | $21.30 | $21.64 | $21.25 | $21.60 | +0.84% | 1,445,981 |
| Dec 23, 2025 | $21.75 | $21.84 | $21.19 | $21.42 | -1.92% | 3,126,875 |
| Dec 22, 2025 | $23.20 | $23.21 | $21.51 | $21.84 | -5.86% | 4,411,086 |
| Dec 19, 2025 | $22.56 | $23.26 | $22.25 | $23.20 | +2.34% | 6,653,875 |
| Dec 18, 2025 | $22.66 | $23.41 | $22.57 | $22.67 | +1.02% | 3,034,293 |
| Dec 17, 2025 | $22.97 | $23.23 | $22.41 | $22.44 | -2.22% | 2,853,262 |
| Dec 16, 2025 | $22.41 | $23.12 | $21.84 | $22.95 | +3.47% | 5,321,151 |
| Dec 15, 2025 | $23.41 | $23.50 | $22.15 | $22.18 | -4.68% | 4,476,937 |
| Dec 12, 2025 | $23.99 | $24.21 | $23.13 | $23.27 | -2.64% | 2,676,094 |
| Dec 11, 2025 | $23.65 | $24.38 | $23.17 | $23.90 | +1.14% | 3,180,321 |
| Dec 10, 2025 | $23.14 | $24.38 | $23.10 | $23.63 | +0.94% | 4,373,823 |
| Dec 9, 2025 | $22.40 | $23.51 | $22.31 | $23.41 | +3.13% | 3,367,764 |
| Dec 8, 2025 | $22.94 | $23.11 | $21.91 | $22.70 | -1.52% | 4,200,487 |
| Dec 5, 2025 | $22.75 | $23.50 | $22.55 | $23.05 | +2.08% | 5,500,259 |
| Dec 4, 2025 | $22.67 | $23.05 | $22.04 | $22.58 | -1.70% | 4,624,684 |
| Dec 3, 2025 | $24.70 | $24.77 | $22.86 | $22.97 | -7.04% | 7,085,279 |
| Dec 2, 2025 | $24.36 | $24.89 | $23.85 | $24.71 | +2.40% | 4,898,154 |
| Dec 1, 2025 | $24.29 | $25.22 | $23.99 | $24.13 | -1.87% | 6,617,439 |
| Nov 28, 2025 | $24.11 | $24.64 | $23.63 | $24.59 | +2.03% | 5,178,836 |
| Nov 26, 2025 | $22.32 | $24.91 | $22.24 | $24.10 | +7.49% | 18,486,110 |
| Nov 25, 2025 | $19.49 | $22.46 | $19.37 | $22.42 | +42.53% | 35,526,950 |
| Nov 24, 2025 | $15.73 | $16.07 | $15.41 | $15.73 | +0.13% | 8,712,398 |
| Nov 21, 2025 | $15.21 | $16.16 | $15.02 | $15.71 | +4.73% | 5,321,686 |
| Nov 20, 2025 | $15.54 | $15.74 | $14.87 | $15.00 | -2.66% | 4,263,198 |
| Nov 19, 2025 | $15.72 | $15.73 | $14.85 | $15.41 | -2.03% | 3,809,903 |
| Nov 18, 2025 | $15.80 | $16.24 | $15.70 | $15.73 | -1.63% | 2,957,606 |
| Nov 17, 2025 | $16.59 | $16.68 | $15.81 | $15.99 | -4.54% | 3,068,916 |
| Nov 14, 2025 | $17.02 | $17.24 | $16.58 | $16.75 | -4.29% | 2,703,924 |
| Nov 13, 2025 | $18.10 | $18.39 | $17.35 | $17.50 | -3.10% | 2,461,630 |
| Nov 12, 2025 | $18.37 | $18.75 | $17.81 | $18.06 | +0.44% | 3,093,454 |
| Nov 11, 2025 | $17.86 | $18.33 | $17.64 | $17.98 | +0.39% | 3,087,681 |
| Nov 10, 2025 | $17.50 | $18.28 | $17.29 | $17.91 | +5.29% | 5,765,915 |
| Nov 7, 2025 | $16.66 | $17.10 | $16.27 | $17.01 | +1.55% | 4,156,565 |
| Nov 6, 2025 | $17.42 | $17.84 | $16.36 | $16.75 | -4.50% | 5,136,652 |
| Nov 5, 2025 | $16.14 | $18.14 | $15.98 | $17.54 | +8.88% | 7,871,464 |
| Nov 4, 2025 | $15.99 | $16.52 | $15.91 | $16.11 | -1.77% | 3,524,435 |
| Nov 3, 2025 | $16.05 | $16.69 | $15.94 | $16.40 | +0.80% | 3,880,784 |
| Oct 31, 2025 | $15.72 | $16.29 | $15.57 | $16.27 | +3.17% | 3,584,137 |
| Oct 30, 2025 | $15.76 | $16.14 | $15.50 | $15.77 | -1.00% | 3,372,625 |
| Oct 29, 2025 | $16.38 | $16.70 | $15.72 | $15.93 | -3.04% | 3,146,132 |
| Oct 28, 2025 | $16.15 | $16.71 | $15.97 | $16.43 | +0.37% | 2,893,007 |
| Oct 27, 2025 | $16.62 | $17.15 | $16.24 | $16.37 | -0.06% | 3,966,700 |
| Oct 24, 2025 | $16.39 | $16.60 | $16.23 | $16.38 | +1.11% | 2,897,792 |
| Oct 23, 2025 | $16.51 | $16.88 | $16.10 | $16.20 | -2.82% | 3,892,208 |
| Oct 22, 2025 | $16.36 | $16.74 | $16.18 | $16.67 | +1.65% | 3,533,596 |
| Oct 21, 2025 | $16.15 | $16.92 | $16.01 | $16.40 | +1.42% | 3,753,049 |
| Oct 20, 2025 | $15.67 | $16.41 | $15.47 | $16.17 | – | 5,406,437 |
Seasonality
KSS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -0.8% | -10.1% | -1.6% | -5.7% | 7.1% | 4.1% | 2.9% | -2.4% | 6.6% | 10.6% | 3.6% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -14.4% | -6.3% | -20.4% | 9.8% | 1.3% | 24.4% | 8.0% | -6.9% | 4.3% | 31.7% | ||
| 2025 | -5.9% | -13.6% | -27.2% | -18.1% | 21.3% | 5.7% | 27.8% | 38.9% | 2.8% | 5.9% | 51.1% | -16.6% |
| 2024 | -10.2% | 8.2% | 6.7% | -17.9% | -6.5% | 5.0% | -5.8% | -10.5% | 11.6% | -12.4% | -19.0% | -3.0% |
| 2023 | 28.2% | -13.4% | -14.2% | -6.4% | -16.8% | 29.0% | 23.4% | -6.4% | -19.8% | 7.6% | 4.0% | 24.7% |
| 2022 | 20.9% | -6.8% | 9.7% | -4.3% | -30.3% | -10.4% | -18.4% | -2.5% | -10.0% | 19.1% | 7.1% | -19.9% |
| 2021 | 8.3% | 25.4% | 8.3% | -1.6% | -5.4% | -0.2% | -7.8% | 13.0% | -17.6% | 3.1% | 5.6% | -3.1% |
| 2020 | -16.1% | -8.4% | -61.4% | 26.5% | 4.1% | 8.1% | -8.3% | 12.2% | -13.2% | 14.9% | 51.2% | 26.4% |
| 2019 | 3.5% | -1.7% | 2.8% | 3.4% | -30.6% | -2.2% | 13.3% | -12.3% | 6.5% | 3.2% | -8.3% | 9.9% |
| 2018 | 19.4% | 2.0% | 0.1% | -5.2% | 7.5% | 10.1% | 1.3% | 7.1% | -5.0% | 1.6% | -11.3% | -0.3% |
| 2017 | -19.3% | 7.0% | -5.3% | -2.0% | -1.5% | 2.1% | 6.9% | -3.8% | 16.4% | -8.5% | 14.9% | 14.3% |