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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.86	80.87	80.87	81.96	79.83	19,824
February 19, 2026	80.85	80.37	80.37	80.99	79.01	35,936
February 18, 2026	84	82.94	82.94	84.65	82.56	25,500
February 17, 2026	79.78	83	83	83.34	79.78	25,800
February 13, 2026	78.25	79.23	79.23	79.42	78.25	16,448
February 12, 2026	78.35	78.11	78.11	79.48	77.36	17,006
February 11, 2026	76.85	76.29	76.29	76.85	75.6	8,783
February 10, 2026	75.47	76.4	76.4	76.86	75.47	10,200
February 09, 2026	73.61	74	74	74.45	73	7,400
February 06, 2026	71.5	73.26	73.26	74.24	71.5	10,700
February 05, 2026	73.17	71.47	71.47	73.17	71.3	16,400
February 04, 2026	76.5	74.98	74.98	77	74.43	18,300
February 03, 2026	73.78	74.7	74.7	75.47	73.72	28,770
February 02, 2026	70.14	71.62	71.62	71.96	70.14	15,947
January 30, 2026	71.55	70.73	70.73	71.55	69.89	8,702
January 29, 2026	71.42	72.39	72.39	72.71	71.15	15,716
January 28, 2026	73.2	72	72	73.2	71	21,800
January 27, 2026	75	75.65	75.65	75.9	74.62	13,108
January 26, 2026	73.86	74.21	74.21	74.57	73.86	10,500
January 23, 2026	70.86	73.09	73.09	73.44	70.86	22,100
January 22, 2026	69.77	70.65	70.65	70.87	69.75	9,300
January 21, 2026	67.25	67.98	67.98	68.33	67	10,862
January 20, 2026	67.03	67.03	67.03	67.96	66.87	20,329
January 16, 2026	69.66	68.41	68.41	69.66	68	9,349
January 15, 2026	68.75	69.17	69.17	69.62	68.63	11,829
January 14, 2026	69	69.46	69.46	69.51	68.33	13,200
January 13, 2026	69.76	69.5	69.5	69.76	69.18	12,900
January 12, 2026	69.63	70.5	70.5	70.74	69.63	16,800
January 09, 2026	68.75	69.49	69.49	69.53	68.75	14,720
January 08, 2026	67.48	68.19	68.19	68.48	67.48	9,219
January 07, 2026	68.4	68.05	68.05	68.57	67.73	10,200
January 06, 2026	67.31	67.72	67.72	68.13	67.31	17,634
January 05, 2026	68.33	69.34	69.34	69.71	68.33	18,600
January 02, 2026	67.43	67.54	67.54	67.69	66.52	24,727
December 31, 2025	66.64	66.31	66.31	67.02	65.87	7,408
December 30, 2025	66.7	66.82	66.82	67.57	66.64	9,234
December 29, 2025	65.42	66.69	66.69	67	65.42	19,004
December 26, 2025	65.38	64.29	64.29	65.38	64.18	19,800
December 24, 2025	66.07	66.6	66.6	66.65	66.07	8,188
December 23, 2025	64.39	65.47	65.47	66.36	64.39	9,400
December 22, 2025	64.34	64.73	64.73	64.85	64.16	11,300
December 19, 2025	63.73	64.26	64.26	64.8	62.86	39,044
December 18, 2025	63.1	63.34	63.34	63.76	62.7	14,725
December 17, 2025	62	61.44	61.44	62.23	60.97	15,500
December 16, 2025	61.2	61.39	61.39	61.68	60.51	10,200
December 15, 2025	61.82	60.88	60.88	61.82	60.35	8,727
December 12, 2025	61.88	61.29	61.29	62	60.5	8,282
December 11, 2025	62.68	61.9	61.9	62.68	61.24	10,600
December 10, 2025	60.44	60.88	60.88	61.29	59.9	12,000
December 09, 2025	61.55	60.76	60.76	61.55	60.76	9,634
December 08, 2025	61.35	61.27	61.27	61.44	61.05	8,200
December 05, 2025	61.79	61.35	61.35	61.79	60.78	5,200
December 04, 2025	61.97	61.12	61.12	61.97	60.63	15,400
December 03, 2025	62.39	62.66	62.66	62.66	61.64	7,480
December 02, 2025	62.01	62.48	62.48	62.88	61.84	14,539
December 01, 2025	60.8	60.04	60.04	60.8	59.99	13,400
November 28, 2025	59.91	59.68	59.68	59.91	58.81	5,560
November 26, 2025	58.19	58.84	58.84	59.2	58.19	16,500
November 25, 2025	57.3	57.44	57.44	57.86	56.76	5,640
November 24, 2025	56	57.04	57.04	57.25	56	17,600

Kenon Holdings Ltd. (KEN) NYSE