-
5 DAY PERFORMANCE
-0.17% -
1 MONTH PERFORMANCE
-0.65% -
3 MONTH PERFORMANCE
+37.20% -
6 MONTH PERFORMANCE
-10.37% -
YEAR-TO-DATE PERFORMANCE
+17.20% -
1 YEAR PERFORMANCE
+43.73%
Kura Sushi USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $85.96 | $89.13 (3.69%) | $89.32 | $85.27 | 85,600 | $1.00 B |
| 11/19/2024 | $82.72 | $85.96 (3.92%) | $86.74 | $82.72 | 288,300 | $966.79 M |
| 11/18/2024 | $89.28 | $84.47 (-5.39%) | $90.51 | $82.84 | 190,700 | $950.03 M |
| 11/15/2024 | $93.50 | $89.22 (-4.58%) | $93.50 | $88.83 | 100,623 | $1.00 B |
| 11/14/2024 | $92.00 | $93.44 (1.57%) | $95.44 | $91.01 | 142,800 | $1.05 B |
| 11/13/2024 | $92.15 | $92.58 (0.47%) | $94.48 | $90.36 | 211,716 | $1.04 B |
| 11/12/2024 | $88.86 | $91.03 (2.44%) | $92.92 | $88.41 | 569,700 | $1.02 B |
| 11/11/2024 | $91.01 | $92.33 (1.45%) | $93.96 | $89.50 | 125,700 | $1.04 B |
| 11/08/2024 | $95.09 | $90.97 (-4.33%) | $98.84 | $90.23 | 237,738 | $1.02 B |
| 11/07/2024 | $94.00 | $95.09 (1.16%) | $105.31 | $89.00 | 405,800 | $1.07 B |
| 11/06/2024 | $103.87 | $103.48 (-0.38%) | $106.00 | $100.85 | 287,236 | $1.16 B |
| 11/05/2024 | $93.33 | $100.00 (7.15%) | $101.29 | $93.33 | 137,280 | $1.12 B |
| 11/04/2024 | $99.02 | $92.91 (-6.17%) | $99.71 | $92.70 | 242,022 | $1.04 B |
| 11/01/2024 | $99.71 | $99.81 (0.1%) | $103.75 | $99.59 | 174,677 | $1.12 B |
| 10/31/2024 | $98.92 | $99.82 (0.91%) | $100.62 | $96.72 | 102,700 | $1.12 B |
| 10/30/2024 | $101.77 | $98.65 (-3.07%) | $102.80 | $97.69 | 328,735 | $1.10 B |
| 10/29/2024 | $98.39 | $102.85 (4.53%) | $104.41 | $97.16 | 334,100 | $1.15 B |
| 10/28/2024 | $95.81 | $98.56 (2.87%) | $99.36 | $94.50 | 91,058 | $1.10 B |
| 10/25/2024 | $95.48 | $94.32 (-1.21%) | $95.98 | $93.92 | 62,146 | $1.06 B |
| 10/24/2024 | $93.88 | $94.50 (0.66%) | $95.50 | $92.56 | 98,300 | $1.06 B |
| 10/23/2024 | $95.00 | $93.21 (-1.88%) | $96.00 | $92.52 | 103,217 | $1.04 B |
| 10/22/2024 | $88.99 | $95.16 (6.93%) | $95.91 | $88.02 | 203,224 | $1.06 B |
| 10/21/2024 | $90.80 | $89.65 (-1.27%) | $93.45 | $89.23 | 193,645 | $1.00 B |
| 10/18/2024 | $88.60 | $90.51 (2.16%) | $90.65 | $86.50 | 152,100 | $1.01 B |
| 10/17/2024 | $84.49 | $87.98 (4.13%) | $88.63 | $83.44 | 178,900 | $984.32 M |
| 10/16/2024 | $84.99 | $83.79 (-1.41%) | $85.38 | $80.39 | 83,550 | $937.44 M |
| 10/15/2024 | $83.96 | $84.01 (0.06%) | $84.65 | $82.28 | 64,213 | $939.90 M |
| 10/14/2024 | $82.14 | $83.99 (2.25%) | $84.07 | $81.08 | 72,700 | $939.68 M |
| 10/11/2024 | $81.38 | $82.34 (1.18%) | $83.65 | $81.38 | 51,925 | $921.22 M |
| 10/10/2024 | $81.95 | $81.73 (-0.27%) | $82.19 | $80.32 | 55,843 | $914.40 M |
| 10/09/2024 | $82.30 | $83.32 (1.24%) | $83.77 | $80.75 | 61,900 | $932.18 M |
| 10/08/2024 | $81.38 | $82.32 (1.16%) | $83.88 | $81.18 | 61,945 | $921.00 M |
| 10/07/2024 | $82.97 | $81.39 (-1.9%) | $83.56 | $80.34 | 73,003 | $910.59 M |
| 10/04/2024 | $79.95 | $83.51 (4.45%) | $84.62 | $78.78 | 132,700 | $934.31 M |
| 10/03/2024 | $76.00 | $78.29 (3.01%) | $78.30 | $74.63 | 128,800 | $875.91 M |
| 10/02/2024 | $76.76 | $76.72 (-0.05%) | $78.78 | $76.06 | 128,646 | $858.34 M |
| 10/01/2024 | $79.97 | $77.21 (-3.45%) | $80.33 | $76.48 | 106,800 | $863.83 M |
| 09/30/2024 | $81.21 | $80.56 (-0.8%) | $82.67 | $78.74 | 178,955 | $901.31 M |
| 09/27/2024 | $83.98 | $82.38 (-1.91%) | $84.37 | $82.22 | 73,025 | $921.67 M |
| 09/26/2024 | $82.53 | $82.46 (-0.08%) | $84.38 | $80.63 | 97,637 | $922.56 M |
| 09/25/2024 | $83.68 | $81.24 (-2.92%) | $84.44 | $81.20 | 108,306 | $908.91 M |
| 09/24/2024 | $84.50 | $83.67 (-0.98%) | $85.50 | $83.55 | 66,800 | $936.10 M |
| 09/23/2024 | $84.10 | $84.20 (0.12%) | $85.35 | $82.53 | 72,200 | $942.03 M |
| 09/20/2024 | $85.50 | $83.97 (-1.79%) | $85.67 | $82.82 | 226,500 | $939.46 M |
| 09/19/2024 | $84.50 | $85.81 (1.55%) | $86.18 | $82.64 | 139,854 | $960.04 M |
| 09/18/2024 | $82.47 | $81.67 (-0.97%) | $84.00 | $79.23 | 161,745 | $913.72 M |
| 09/17/2024 | $78.46 | $81.85 (4.32%) | $82.52 | $77.18 | 239,108 | $915.74 M |
| 09/16/2024 | $77.39 | $77.33 (-0.08%) | $79.42 | $76.73 | 107,802 | $865.17 M |
| 09/13/2024 | $77.88 | $77.78 (-0.13%) | $80.55 | $75.92 | 281,700 | $870.20 M |
| 09/12/2024 | $70.99 | $76.95 (8.4%) | $77.61 | $70.27 | 387,955 | $860.92 M |
| 09/11/2024 | $62.38 | $70.32 (12.73%) | $71.88 | $61.32 | 599,800 | $786.74 M |
| 09/10/2024 | $62.77 | $62.40 (-0.59%) | $64.07 | $60.01 | 198,800 | $698.13 M |
| 09/09/2024 | $62.90 | $61.12 (-2.83%) | $63.69 | $60.48 | 122,785 | $683.81 M |
| 09/06/2024 | $63.03 | $62.30 (-1.16%) | $64.16 | $62.29 | 105,713 | $697.01 M |
| 09/05/2024 | $63.71 | $62.99 (-1.13%) | $64.29 | $62.35 | 75,600 | $704.73 M |
| 09/04/2024 | $61.72 | $63.16 (2.33%) | $63.64 | $60.66 | 101,100 | $706.63 M |
| 09/03/2024 | $65.50 | $61.49 (-6.12%) | $66.09 | $60.51 | 138,227 | $687.95 M |
| 08/30/2024 | $67.32 | $65.99 (-1.98%) | $68.01 | $64.60 | 96,000 | $738.30 M |
| 08/29/2024 | $66.13 | $66.59 (0.7%) | $67.66 | $65.73 | 98,948 | $745.01 M |
| 08/28/2024 | $65.95 | $65.85 (-0.15%) | $66.53 | $63.96 | 112,700 | $736.73 M |
| 08/27/2024 | $66.17 | $66.47 (0.45%) | $67.50 | $65.30 | 136,916 | $743.67 M |
| 08/26/2024 | $67.43 | $67.13 (-0.44%) | $68.40 | $66.34 | 88,202 | $751.05 M |
| 08/23/2024 | $64.43 | $67.37 (4.56%) | $68.41 | $64.30 | 191,407 | $753.74 M |
| 08/22/2024 | $64.94 | $63.61 (-2.05%) | $65.25 | $63.03 | 78,500 | $711.67 M |
| 08/21/2024 | $61.80 | $64.92 (5.05%) | $64.93 | $61.80 | 101,523 | $726.32 M |