Kirkland's, Inc. - Price History
Monthly price history for KIRK (Kirkland's, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.92 | $1.92 |
| April 2024 | $1.91 | $1.91 |
| March 2024 | $2.41 | $2.41 |
| February 2024 | $2.67 | $2.67 |
| January 2024 | $3.30 | $3.30 |
| December 2023 | $3.02 | $3.02 |
| November 2023 | $2.45 | $2.45 |
| October 2023 | $1.60 | $1.60 |
| September 2023 | $1.72 | $1.72 |
| August 2023 | $2.50 | $2.50 |
| July 2023 | $3.12 | $3.12 |
| June 2023 | $2.79 | $2.79 |
| May 2023 | $2.87 | $2.87 |
| April 2023 | $3.05 | $3.05 |
| March 2023 | $2.85 | $2.85 |
| February 2023 | $3.24 | $3.24 |
| January 2023 | $3.66 | $3.66 |
| December 2022 | $3.30 | $3.30 |
| November 2022 | $3.84 | $3.84 |
| October 2022 | $3.79 | $3.79 |
| September 2022 | $3.01 | $3.01 |
| August 2022 | $4.08 | $4.08 |
| July 2022 | $3.11 | $3.11 |
| June 2022 | $3.52 | $3.52 |
| May 2022 | $5.79 | $5.79 |
| April 2022 | $7.23 | $7.23 |
| March 2022 | $9.29 | $9.29 |
| February 2022 | $13.84 | $13.84 |
| January 2022 | $16.93 | $16.93 |
| December 2021 | $14.93 | $14.93 |
| November 2021 | $21.59 | $21.59 |
| October 2021 | $22.48 | $22.48 |
| September 2021 | $19.21 | $19.21 |
| August 2021 | $19.12 | $19.12 |
| July 2021 | $19.46 | $19.46 |
| June 2021 | $22.88 | $22.88 |
| May 2021 | $25.71 | $25.71 |
| April 2021 | $29.60 | $29.60 |
| March 2021 | $28.10 | $28.10 |
| February 2021 | $26 | $26 |
| January 2021 | $25.46 | $25.46 |
| December 2020 | $17.88 | $17.88 |
| November 2020 | $14.29 | $14.29 |
| October 2020 | $9.28 | $9.28 |
| September 2020 | $8.21 | $8.21 |
| August 2020 | $8.67 | $8.67 |
| July 2020 | $5.38 | $5.38 |
| June 2020 | $2.71 | $2.71 |
| May 2020 | $1.13 | $1.13 |
| April 2020 | $0.91 | $0.91 |
| March 2020 | $0.77 | $0.77 |
| February 2020 | $1.18 | $1.18 |
| January 2020 | $1.15 | $1.15 |
| December 2019 | $1.24 | $1.24 |
| November 2019 | $1.56 | $1.56 |
| October 2019 | $1.58 | $1.58 |
| September 2019 | $1.54 | $1.54 |
| August 2019 | $1.47 | $1.47 |
| July 2019 | $1.71 | $1.71 |
| June 2019 | $2.26 | $2.26 |
| May 2019 | $4.03 | $4.03 |
| April 2019 | $5.88 | $5.88 |
| March 2019 | $7.03 | $7.03 |
| February 2019 | $11.68 | $11.68 |
| January 2019 | $10.22 | $10.22 |
| December 2018 | $9.53 | $9.53 |
| November 2018 | $10.85 | $10.85 |
| October 2018 | $10.11 | $10.11 |
| September 2018 | $10.09 | $10.09 |
| August 2018 | $9.09 | $9.09 |
| July 2018 | $11.38 | $11.38 |
| June 2018 | $11.64 | $11.64 |
| May 2018 | $12.83 | $12.83 |
| April 2018 | $10.59 | $10.59 |
| March 2018 | $9.69 | $9.69 |
| February 2018 | $8.76 | $8.76 |
| January 2018 | $10.61 | $10.61 |
| December 2017 | $11.96 | $11.96 |
| November 2017 | $13.01 | $13.01 |
| October 2017 | $11.70 | $11.70 |
| September 2017 | $11.43 | $11.43 |
| August 2017 | $11.53 | $11.53 |
| July 2017 | $9.35 | $9.35 |
| June 2017 | $10.28 | $10.28 |
| May 2017 | $9.05 | $9.05 |
| April 2017 | $11.76 | $11.76 |
| March 2017 | $12.40 | $12.40 |
| February 2017 | $11.30 | $11.30 |
| January 2017 | $13.88 | $13.88 |
| December 2016 | $15.51 | $15.51 |
| November 2016 | $14.69 | $14.69 |
| October 2016 | $12.21 | $12.21 |
| September 2016 | $12.18 | $12.18 |
| August 2016 | $12.53 | $12.53 |
| July 2016 | $15.24 | $15.24 |
| June 2016 | $14.68 | $14.68 |
| May 2016 | $13.29 | $13.29 |
| April 2016 | $16.42 | $16.42 |
| March 2016 | $17.51 | $17.51 |
| February 2016 | $14.29 | $14.29 |
| January 2016 | $11.83 | $11.83 |
| December 2015 | $14.50 | $14.50 |
| November 2015 | $14.71 | $14.71 |
| October 2015 | $22.99 | $22.99 |
| September 2015 | $21.54 | $21.54 |
| August 2015 | $22.32 | $22.32 |
| July 2015 | $27.28 | $27.28 |
| June 2015 | $27.87 | $27.87 |
| May 2015 | $24.80 | $26.27 |
| April 2015 | $22.41 | $23.74 |
| March 2015 | $22.42 | $23.75 |
| February 2015 | $22.44 | $23.77 |
| January 2015 | $21.96 | $23.27 |
| December 2014 | $22.31 | $23.64 |
| November 2014 | $20.50 | $21.72 |
| October 2014 | $16.80 | $17.80 |
| September 2014 | $15.21 | $16.11 |
| August 2014 | $16.83 | $17.83 |
| July 2014 | $17.75 | $18.81 |
| June 2014 | $17.51 | $18.55 |
| May 2014 | $16.75 | $17.75 |
| April 2014 | $16.15 | $17.11 |
| March 2014 | $17.45 | $18.49 |
| February 2014 | $16.69 | $17.68 |
| January 2014 | $17.77 | $18.83 |
| December 2013 | $22.34 | $23.67 |
| November 2013 | $24.18 | $25.62 |
| October 2013 | $16.75 | $17.75 |
| September 2013 | $17.40 | $18.44 |
| August 2013 | $18.42 | $19.51 |
| July 2013 | $16.59 | $17.58 |
| June 2013 | $16.28 | $17.25 |
| May 2013 | $14.12 | $14.96 |
| April 2013 | $11.38 | $12.06 |
| March 2013 | $10.82 | $11.46 |
| February 2013 | $10.99 | $11.64 |
| January 2013 | $10.92 | $11.57 |
| December 2012 | $10 | $10.59 |
| November 2012 | $8.58 | $9.09 |
| October 2012 | $9.05 | $9.59 |
| September 2012 | $9.37 | $9.93 |
| August 2012 | $9.16 | $9.70 |
| July 2012 | $10.20 | $10.81 |
| June 2012 | $10.62 | $11.25 |
| May 2012 | $10.23 | $10.84 |
| April 2012 | $13.82 | $14.64 |
| March 2012 | $15.27 | $16.18 |
| February 2012 | $15.06 | $15.95 |
| January 2012 | $14.15 | $14.99 |
| December 2011 | $12.55 | $13.30 |
| November 2011 | $11.77 | $12.47 |
| October 2011 | $10.61 | $11.24 |
| September 2011 | $8.66 | $9.17 |
| August 2011 | $8.74 | $9.26 |
| July 2011 | $10.18 | $10.79 |
| June 2011 | $11.34 | $12.02 |
| May 2011 | $12.33 | $13.06 |
| April 2011 | $14.24 | $15.09 |
| March 2011 | $14.57 | $15.44 |
| February 2011 | $14.42 | $15.28 |
| January 2011 | $12.50 | $13.24 |
| December 2010 | $13.24 | $14.03 |
| November 2010 | $11.29 | $11.96 |
| October 2010 | $12.70 | $13.45 |
| September 2010 | $13.08 | $13.86 |
| August 2010 | $10.77 | $11.41 |
| July 2010 | $15.91 | $16.86 |
| June 2010 | $15.93 | $16.88 |
| May 2010 | $20.31 | $21.52 |
| April 2010 | $21.02 | $22.27 |
| March 2010 | $19.82 | $21 |
| February 2010 | $15.63 | $16.56 |
| January 2010 | $14.59 | $15.46 |
| December 2009 | $16.40 | $17.37 |
| November 2009 | $14.38 | $15.23 |
| October 2009 | $11.87 | $12.58 |
| September 2009 | $13.45 | $14.25 |
| August 2009 | $13.36 | $14.16 |
| July 2009 | $13.04 | $13.81 |
| June 2009 | $11.34 | $12.01 |
| May 2009 | $7.53 | $7.98 |
| April 2009 | $6.47 | $6.85 |
| March 2009 | $4.61 | $4.88 |
| February 2009 | $2.78 | $2.94 |
| January 2009 | $2.48 | $2.63 |
| December 2008 | $2.50 | $2.65 |
| November 2008 | $2.30 | $2.44 |
| October 2008 | $1.98 | $2.10 |
| September 2008 | $2.14 | $2.27 |
| August 2008 | $2.26 | $2.39 |
| July 2008 | $2.03 | $2.15 |
| June 2008 | $2.12 | $2.25 |
| May 2008 | $2.55 | $2.70 |
| April 2008 | $1.63 | $1.73 |
| March 2008 | $1.20 | $1.27 |
| February 2008 | $0.81 | $0.86 |
| January 2008 | $0.87 | $0.92 |
| December 2007 | $0.92 | $0.98 |
| November 2007 | $0.70 | $0.74 |
| October 2007 | $0.93 | $0.99 |
| September 2007 | $1.20 | $1.27 |
| August 2007 | $1.66 | $1.76 |
| July 2007 | $2.09 | $2.21 |
| June 2007 | $3.60 | $3.81 |
| May 2007 | $4.50 | $4.77 |
| April 2007 | $4.58 | $4.85 |
| March 2007 | $4.69 | $4.97 |
| February 2007 | $5.14 | $5.44 |
| January 2007 | $4.91 | $5.20 |
| December 2006 | $4.74 | $5.02 |
| November 2006 | $4.35 | $4.61 |
| October 2006 | $4.19 | $4.44 |
| September 2006 | $4.62 | $4.89 |
| August 2006 | $3.96 | $4.20 |
| July 2006 | $4.89 | $5.18 |
| June 2006 | $4.94 | $5.23 |
| May 2006 | $5.66 | $6 |
| April 2006 | $6.16 | $6.53 |
| March 2006 | $6.64 | $7.03 |
| February 2006 | $4.95 | $5.24 |
| January 2006 | $5.45 | $5.77 |
| December 2005 | $5.64 | $5.97 |
| November 2005 | $6.23 | $6.60 |
| October 2005 | $6.82 | $7.22 |
| September 2005 | $7.18 | $7.61 |
| August 2005 | $8.79 | $9.31 |
| July 2005 | $7.79 | $8.25 |
| June 2005 | $8.82 | $9.34 |
| May 2005 | $8.39 | $8.89 |
| April 2005 | $8.66 | $9.18 |
| March 2005 | $10.44 | $11.06 |
| February 2005 | $10.04 | $10.64 |
| January 2005 | $9.81 | $10.39 |
| December 2004 | $11.60 | $12.29 |
| November 2004 | $9.06 | $9.60 |
| October 2004 | $8.23 | $8.72 |
| September 2004 | $8.87 | $9.40 |
| August 2004 | $7.27 | $7.70 |
| July 2004 | $9.92 | $10.51 |
| June 2004 | $11.26 | $11.93 |
| May 2004 | $11.09 | $11.75 |
| April 2004 | $17.04 | $18.05 |
| March 2004 | $15.53 | $16.45 |
| February 2004 | $13.88 | $14.70 |
| January 2004 | $14 | $14.83 |
| December 2003 | $16.67 | $17.66 |
| November 2003 | $19.88 | $21.06 |
| October 2003 | $20.78 | $22.01 |
| September 2003 | $15.15 | $16.05 |
| August 2003 | $17.34 | $18.37 |
| July 2003 | $14.53 | $15.39 |
| June 2003 | $15.57 | $16.50 |
| May 2003 | $14.16 | $15 |
| April 2003 | $14.16 | $15 |
| March 2003 | $11.80 | $12.50 |
| February 2003 | $10.29 | $10.90 |
| January 2003 | $10.95 | $11.60 |
| December 2002 | $10.67 | $11.30 |
| November 2002 | $15.94 | $16.89 |
| October 2002 | $16.47 | $17.45 |
| September 2002 | $16.14 | $17.10 |
| August 2002 | $13.69 | $14.50 |
| July 2002 | $10.08 | $10.68 |
KIRK
Price: $1.92
52 week price:
Earnings Per Share: -3.25 USD
P/E Ratio: -0.93
Exchange: NMS
Sector: Consumer Cyclical
Industry: Home Improvement Retail
Volume: 41700
Ebitda: 3.3 millionMarket Capitalization: 29.3 million