Kenon Holdings Ltd. - KEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	53	52.66	52.66	53	51.95	9,015
November 06, 2025	52.6	52.76	52.76	53.34	51.84	15,943
November 05, 2025	53.14	53.8	53.8	53.97	53.14	10,841
November 04, 2025	53.26	52.29	52.29	53.26	52.09	7,200
November 03, 2025	53.81	53.04	53.04	53.81	52.66	9,800
October 31, 2025	52.63	52.07	52.07	52.63	51.45	4,000
October 30, 2025	52.25	52.45	52.45	52.59	52.05	6,700
October 29, 2025	51.91	51.67	51.67	52.35	51.67	12,508
October 28, 2025	51.5	51.2	51.2	51.5	51.08	5,003
October 27, 2025	50.92	51.01	51.01	51.15	50.78	12,037
October 24, 2025	49.81	49.81	49.81	49.81	49.81	1,500
October 23, 2025	48.78	49.07	49.07	49.39	48.78	2,400
October 22, 2025	48.76	48.23	48.23	48.76	47.62	5,800
October 21, 2025	49.16	48.82	48.82	49.18	48.72	6,700
October 20, 2025	49.63	50.02	50.02	50.24	49.63	10,541
October 17, 2025	48.07	48.98	48.98	49.04	48.07	5,228
October 16, 2025	49.04	48.89	48.89	49.63	48.78	11,000
October 15, 2025	49.31	48.09	48.09	49.31	47.8	17,708
October 14, 2025	48.55	48.83	48.83	49.15	48.18	8,000
October 13, 2025	49.8	49.42	49.42	49.8	49.03	20,300
October 10, 2025	49.55	48.18	48.18	49.63	48.18	7,332
October 09, 2025	49.13	49.34	49.34	49.54	48.91	20,617
October 08, 2025	46.88	47.2	47.2	47.27	46.68	11,031
October 07, 2025	46.76	46.2	46.2	46.79	45.71	9,041
October 06, 2025	45.75	46.15	46.15	46.86	45.75	11,547
October 03, 2025	45.37	45.19	45.19	45.41	45.13	4,900
October 02, 2025	45.46	45.05	45.05	45.46	44.79	7,933
October 01, 2025	45.23	45.17	45.17	46.27	44.3	12,400
September 30, 2025	45	45.17	45.17	45.33	44.95	13,925
September 29, 2025	43.9	44.59	44.59	44.92	43.9	24,100
September 26, 2025	41.77	41.93	41.93	42.39	41.77	5,630
September 25, 2025	41.8	41.77	41.77	42.44	41.53	6,400
September 24, 2025	42.74	42.29	42.29	42.74	42.28	16,246
September 23, 2025	42.47	42.74	42.74	42.9	42.47	3,709
September 22, 2025	42.4	42.65	42.65	42.98	42.4	13,600
September 19, 2025	42.82	43.1	43.1	43.49	42.82	16,142
September 18, 2025	43.23	42.9	42.9	43.23	42.77	12,747
September 17, 2025	42.59	41.78	41.78	42.59	41.5	29,218
September 16, 2025	43.78	43.69	43.69	43.91	43.57	10,100
September 15, 2025	44.84	44.32	44.32	44.84	44.2	13,300
September 12, 2025	46.61	46.69	46.69	47	46.6	6,303
September 11, 2025	46.64	46.78	46.78	47	46.51	8,929
September 10, 2025	46.86	46.69	46.69	47.29	46.59	10,436
September 09, 2025	46.06	45.95	45.95	46.22	45.81	5,228
September 08, 2025	45.67	45.47	45.47	45.85	45.2	11,129
September 05, 2025	44.56	44.52	44.52	44.97	44.39	8,650
September 04, 2025	44.44	44.21	44.21	44.47	44.04	8,200
September 03, 2025	43.82	43.83	43.83	43.91	43.52	11,015
September 02, 2025	43.96	43.22	43.22	43.98	43.12	25,202
August 29, 2025	47.32	46.99	46.99	47.73	46.41	7,617
August 28, 2025	46.77	47.35	47.35	47.72	46.55	16,820
August 27, 2025	45	45.28	45.28	45.47	44.64	10,108
August 26, 2025	45	45.22	45.22	45.41	44.99	12,321
August 25, 2025	45.01	45.33	45.33	45.7	45.01	9,135
August 22, 2025	45.27	45.19	45.19	45.37	45.08	5,321
August 21, 2025	44.15	44.43	44.43	45.26	44.14	7,600
August 20, 2025	44.45	44.27	44.27	44.45	43.7	8,000
August 19, 2025	44.85	44.76	44.76	45.07	44.7	4,100
August 18, 2025	45.23	44.94	44.94	45.33	44.85	8,145
August 15, 2025	44.94	45.04	45.04	45.5	44.77	11,013

Kenon Holdings Ltd. (KEN) NYSE