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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	44.54	44.94	44.94	45.32	44.54	12,500
August 13, 2025	44.36	44.62	44.62	44.93	44.28	15,200
August 12, 2025	42.8	42.73	42.73	42.94	42.24	15,540
August 11, 2025	43.51	43.55	43.55	44	43.42	8,201
August 08, 2025	42.99	42.97	42.97	43.21	42.88	6,700
August 07, 2025	43.16	42.94	42.94	43.4	42.85	16,813
August 06, 2025	42.91	42.98	42.98	43.32	42.67	22,037
August 05, 2025	43.55	43.2	43.2	43.67	42.56	56,617
August 04, 2025	45.69	44.89	44.89	45.74	44.64	46,511
August 01, 2025	47.24	46.78	46.78	47.32	46.58	25,100
July 31, 2025	48.1	47.63	47.63	48.27	47.37	16,906
July 30, 2025	48.11	48.25	48.25	48.49	47.86	10,028
July 29, 2025	48.18	48.17	48.17	48.23	47.9	7,600
July 28, 2025	48.28	48.14	48.14	48.42	47.87	14,247
July 25, 2025	48.49	48.74	48.74	49	47.82	29,000
July 24, 2025	48.6	48.25	48.25	48.74	47.91	25,710
July 23, 2025	48.37	49.51	49.51	49.99	48.35	44,310
July 22, 2025	46.98	46.9	46.9	47.08	46.66	8,200
July 21, 2025	47	46.7	46.7	47.17	46.51	11,404
July 18, 2025	46.96	47.22	47.22	47.3	46.84	11,948
July 17, 2025	46.83	46.93	46.93	47.2	46.57	16,200
July 16, 2025	46.13	46.52	46.52	46.79	46.04	33,600
July 15, 2025	44.76	44.79	44.79	45.02	44.33	20,200
July 14, 2025	44.6	44.53	44.53	44.6	44.05	18,800
July 11, 2025	45.33	44.91	44.91	45.44	44.66	11,231
July 10, 2025	45.8	45.4	45.4	45.8	45.12	15,781
July 09, 2025	45.2	46.03	46.03	46.03	45.2	31,547
July 08, 2025	44.72	44.47	44.47	44.84	44.06	19,731
July 07, 2025	43.93	44.23	44.23	44.63	43.85	23,107
July 03, 2025	43.22	43.78	43.78	43.88	43.22	12,036
July 02, 2025	43.02	43.14	43.14	43.23	42.2	22,080
July 01, 2025	43.16	42.9	42.9	43.17	42.44	41,438
June 30, 2025	39.97	41.55	41.55	41.65	39.89	50,034
June 27, 2025	39.19	39.01	39.01	39.55	38.88	14,800
June 26, 2025	39.24	38.95	38.95	39.46	38.91	19,411
June 25, 2025	39.36	39.02	39.02	39.69	39.01	28,000
June 24, 2025	39.19	39.38	39.38	39.45	38.86	40,314
June 23, 2025	37.83	38.23	38.23	38.35	37.52	19,916
June 20, 2025	37.76	37.53	37.53	37.77	37.36	22,600
June 18, 2025	36.53	37.02	37.02	37.49	36.53	26,000
June 17, 2025	36.05	36.1	36.1	36.29	35.96	11,500
June 16, 2025	35.85	36.02	36.02	36.6	35.73	24,727
June 13, 2025	34.61	34.66	34.66	34.93	34.52	14,764
June 12, 2025	34.87	35.09	35.09	35.28	34.69	16,500
June 11, 2025	36.38	35.97	35.97	36.54	35.65	12,204
June 10, 2025	36.23	35.82	35.82	36.23	35.65	17,700
June 09, 2025	36.99	36.71	36.71	37.5	36.51	40,500
June 06, 2025	37.26	36.92	36.92	37.33	36.84	8,434
June 05, 2025	36.82	36.97	36.97	37.26	36.7	15,000
June 04, 2025	36.61	36.82	36.82	36.95	36.6	13,800
June 03, 2025	35.93	36.08	36.08	36.45	35.76	19,600
June 02, 2025	35.55	35.44	35.44	35.77	35.2	20,300
May 30, 2025	35.23	35.15	35.15	35.4	35.02	14,831
May 29, 2025	36.26	35.32	35.32	36.28	34.93	41,800
May 28, 2025	34.55	34.71	34.71	34.92	34.42	14,703
May 27, 2025	34.11	34.16	34.16	34.32	33.99	14,127
May 23, 2025	33	33.15	33.15	33.4	32.74	8,940
May 22, 2025	33.7	33.02	33.02	33.7	33.02	7,500

Kenon Holdings Ltd. (KEN) NYSE