Kewaunee Scientific Corporation - KEQU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.44	39.2	39.2	39.46	38.3	7,912
November 20, 2025	41.3	37.51	37.51	41.3	37.25	38,445
November 19, 2025	39.49	39.5	39.5	39.56	39.22	3,900
November 18, 2025	39.67	39.46	39.46	40.46	39.13	9,215
November 17, 2025	40.57	39.52	39.52	40.6	39.48	7,200
November 14, 2025	40.04	40.42	40.42	40.84	39.77	11,801
November 13, 2025	40.04	40.05	40.05	40.4	39.46	7,011
November 12, 2025	41.64	40.5	40.5	41.64	40	17,500
November 11, 2025	42.91	41.62	41.62	42.91	41.56	4,000
November 10, 2025	41.96	41.97	41.97	42.87	41.5	7,200
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

Kewaunee Scientific Corporation (KEQU) NASDAQ