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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kenon Holdings Ltd. (KEN) NYSE