Kewaunee Scientific Corporation - KEQU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.83	42.55	42.55	42.95	41.75	4,112
February 19, 2026	41	41.55	41.55	42.31	41	3,700
February 18, 2026	40.4	41.15	41.15	41.17	40.03	2,014
February 17, 2026	39.66	40	40	40	39.66	1,800
February 13, 2026	40.13	39.77	39.77	40.17	39.66	4,300
February 12, 2026	40.15	40.15	40.15	40.35	40	3,405
February 11, 2026	39.7	39.8	39.8	40.66	39.7	1,863
February 10, 2026	40.7	39.8	39.8	41.49	39.8	4,400
February 09, 2026	40.11	40.13	40.13	40.13	40.11	2,937
February 06, 2026	40.99	40.77	40.77	41.47	40.77	2,400
February 05, 2026	39.8	40.14	40.14	40.14	38.91	6,629
February 04, 2026	39.68	39.68	39.68	39.68	39.68	2,200
February 03, 2026	40.6	40.51	40.51	40.72	40.51	2,700
February 02, 2026	39.75	40.19	40.19	40.19	39.75	3,200
January 30, 2026	39.3	39.54	39.54	39.71	39.06	2,115
January 29, 2026	38.26	38.5	38.5	39.5	38.26	4,241
January 28, 2026	38.67	39.46	39.46	39.59	38.11	9,504
January 27, 2026	39.48	38.82	38.82	39.98	38.82	2,600
January 26, 2026	40.01	39.33	39.33	40.17	38.85	7,500
January 23, 2026	38	40.09	40.09	40.38	38	7,745
January 22, 2026	39.05	39.64	39.64	39.64	39.05	4,500
January 21, 2026	38.74	38.9	38.9	39.83	38.69	4,825
January 20, 2026	39.4	38.7	38.7	39.91	38.7	9,845
January 16, 2026	37.65	40.41	40.41	41.2	37.5	15,049
January 15, 2026	37.45	38	38	38.15	37.45	8,000
January 14, 2026	37.68	37.5	37.5	38.1	37.19	2,722
January 13, 2026	37.5	37.2	37.2	38.01	37.2	7,200
January 12, 2026	38.5	37.51	37.51	38.5	37.51	2,743
January 09, 2026	37.51	37.5	37.5	38	37.39	4,900
January 08, 2026	37.27	37.16	37.16	38	37.13	5,900
January 07, 2026	37.85	37.25	37.25	37.99	37.25	13,201
January 06, 2026	38.45	37.56	37.56	39.2	37.5	11,633
January 05, 2026	37.1	38.44	38.44	39.2	37.1	2,927
January 02, 2026	37.41	37.5	37.5	38.23	37.41	6,326
December 31, 2025	37.14	37.41	37.41	38.03	37.14	6,900
December 30, 2025	37.76	37.41	37.41	37.98	37.12	6,500
December 29, 2025	38.01	37.65	37.65	38.02	37.65	5,140
December 26, 2025	37.64	38	38	38.29	37.64	5,100
December 24, 2025	38.2	38.01	38.01	38.24	37.93	1,600
December 23, 2025	38.33	38.1	38.1	38.6	38.08	3,500
December 22, 2025	37.91	38.72	38.72	39.61	37.91	15,908
December 19, 2025	38.39	38.29	38.29	39.03	38.25	3,500
December 18, 2025	39.53	38.36	38.36	39.53	38.36	519
December 17, 2025	38.93	38.88	38.88	39.5	38.88	4,327
December 16, 2025	38.25	38.49	38.49	39.73	37.64	10,345
December 15, 2025	37.5	38.3	38.3	38.87	37.5	14,100
December 12, 2025	38.75	37.78	37.78	38.75	37.78	14,023
December 11, 2025	38.41	38.26	38.26	39.69	37.5	30,306
December 10, 2025	40.29	40	40	41.04	39.85	5,911
December 09, 2025	39.67	38.78	38.78	39.67	38.51	6,524
December 08, 2025	39.25	39.61	39.61	40.1	39.25	4,100
December 05, 2025	40.36	39.5	39.5	40.36	38.88	2,300
December 04, 2025	38.34	39.27	39.27	39.95	37.91	1,627
December 03, 2025	38.06	38.05	38.05	38.6	37.77	8,700
December 02, 2025	37.92	38.11	38.11	38.89	36.98	7,000
December 01, 2025	37.36	37.78	37.78	38.06	37.36	3,700
November 28, 2025	38.5	37.22	37.22	39.22	37.22	2,928
November 26, 2025	39.42	38.35	38.35	39.61	38.28	7,609
November 25, 2025	39.33	38.71	38.71	40.11	38.71	4,513
November 24, 2025	40.48	38.43	38.43	40.48	38.43	7,811

Kewaunee Scientific Corporation (KEQU) NASDAQ