Kewaunee Scientific Corporation - KEQU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.09	41.8	41.8	42	39.5	47,548
November 06, 2025	41.99	40.43	40.43	42.36	40.43	26,225
November 05, 2025	41.69	41.28	41.28	41.74	40.81	11,418
November 04, 2025	41.33	41.21	41.21	42.3	41.21	16,900
November 03, 2025	42	42.12	42.12	42.95	41.57	4,634
October 31, 2025	41.75	41.82	41.82	42.15	41.75	3,908
October 30, 2025	42.31	42.22	42.22	42.85	42.04	3,424
October 29, 2025	42.95	42.92	42.92	43.85	42.52	6,315
October 28, 2025	43.76	42.94	42.94	43.92	42.82	4,900
October 27, 2025	44	44.21	44.21	44.47	44	3,900
October 24, 2025	46.57	45.36	45.36	46.57	44.05	9,036
October 23, 2025	45.31	44.83	44.86	45.31	43.57	9,820
October 22, 2025	46.33	46.09	46.09	46.46	43.2	11,332
October 21, 2025	45	46.06	46.06	46.5	44.2	18,900
October 20, 2025	43.59	45.51	45.51	46.16	43.14	21,300
October 17, 2025	42	43.19	43.19	43.66	42	15,300
October 16, 2025	42	42.5	42.5	43.59	42	24,204
October 15, 2025	42.49	42.21	42.21	42.71	41.65	15,600
October 14, 2025	43.16	41.43	41.43	43.16	41.43	7,603
October 13, 2025	42.16	41.39	41.39	42.16	41.32	4,900
October 10, 2025	42.98	41.53	41.53	44.03	41.45	30,913
October 09, 2025	44.03	43.14	43.14	44.03	42.51	14,000
October 08, 2025	43.54	43.83	43.83	44.11	42.77	5,000
October 07, 2025	43.74	43.9	43.9	45	43.74	5,500
October 06, 2025	44.04	43.69	43.69	44.99	43.33	838
October 03, 2025	43.13	42.86	42.86	43.5	42.86	2,346
October 02, 2025	43.44	43.31	43.31	44.16	42.86	18,614
October 01, 2025	43.2	44.2	44.2	44.3	43.04	7,139
September 30, 2025	43.25	42.65	42.65	44.08	42.65	7,017
September 29, 2025	43.7	43	43	43.73	42.72	6,100
September 26, 2025	43.5	43.74	43.74	43.88	43.5	2,100
September 25, 2025	42.85	43.48	43.48	43.94	42.85	8,100
September 24, 2025	44.22	43.85	43.85	44.22	43.5	9,625
September 23, 2025	44	43.48	43.48	44.37	43.48	6,100
September 22, 2025	43.62	44	44	44.47	43.62	4,425
September 19, 2025	45.71	44.01	44.01	46.02	43.56	17,408
September 18, 2025	45.69	45.6	45.6	46.7	45.6	34,500
September 17, 2025	46.12	45.25	45.25	46.12	45.03	14,400
September 16, 2025	45.02	45.77	45.77	46.63	45.02	5,630
September 15, 2025	42.51	45.3	45.3	46.27	42.51	14,214
September 12, 2025	43.09	42.39	42.39	45.05	42.13	25,300
September 11, 2025	47.03	43.08	43.08	48.17	42.03	92,232
September 10, 2025	54	54.69	54.69	57.88	53.29	25,219
September 09, 2025	54.8	53.68	53.68	54.8	52.26	9,500
September 08, 2025	54.01	54.8	54.8	55	54.01	6,500
September 05, 2025	54.75	53.73	53.73	55.51	53.73	5,668
September 04, 2025	53.81	54.11	54.11	55.24	53.5	9,629
September 03, 2025	56	54.69	54.69	56	53.55	14,800
September 02, 2025	56.09	56	56	56.2	56	4,137
August 29, 2025	57	56.69	56.69	58.95	56.69	4,400
August 28, 2025	57.69	57.68	57.68	57.69	57.03	1,500
August 27, 2025	56.99	55.85	55.85	57.93	55.32	2,900
August 26, 2025	57	56.03	56.03	57	55.99	3,800
August 25, 2025	57.92	56.39	56.39	59	56.3	7,200
August 22, 2025	58.26	57.67	57.67	60.89	57.6	14,700
August 21, 2025	56.97	56.43	56.43	57.77	56.43	2,230
August 20, 2025	56.12	56.99	56.99	56.99	56.11	2,800
August 19, 2025	57	55.94	55.94	57	55.94	2,700
August 18, 2025	54.88	56.9	56.9	56.97	54.88	5,645
August 15, 2025	55.75	54.06	54.06	56.72	54.06	11,742

Kewaunee Scientific Corporation (KEQU) NASDAQ