Kewaunee Scientific Corporation - KEQU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	55.84	56.5	56.5	56.5	55.74	4,040
August 13, 2025	56.5	56.51	56.51	57.5	56.5	6,003
August 12, 2025	54.78	56.5	56.5	56.5	53.35	17,200
August 11, 2025	53.8	54.97	54.97	55.5	53	10,348
August 08, 2025	54.64	53	53	54.64	52.94	2,903
August 07, 2025	53.38	53.85	53.85	54.17	52.79	2,500
August 06, 2025	53.74	53.35	53.35	54	52.25	8,800
August 05, 2025	58.13	54.71	54.71	58.13	53.11	23,800
August 04, 2025	55.6	55.38	55.38	57.24	54.02	14,205
August 01, 2025	55	54.78	54.78	57	54.02	16,500
July 31, 2025	56.15	55.34	55.34	56.15	55.34	5,900
July 30, 2025	58.47	56.15	56.15	58.47	56.11	4,500
July 29, 2025	58.36	58.59	58.59	58.59	56.96	4,523
July 28, 2025	58.5	57.35	57.35	59.54	57	10,037
July 25, 2025	57.16	58.84	58.84	59.15	57.16	6,835
July 24, 2025	58.9	57.59	57.59	59	57.39	24,900
July 23, 2025	58.51	58.99	58.99	59.05	58	23,269
July 22, 2025	57.9	58.25	58.25	58.75	57.79	10,830
July 21, 2025	55.64	57.77	57.77	57.77	55.5	7,700
July 18, 2025	56.73	55.65	55.65	57.14	55.41	4,500
July 17, 2025	57.83	56.73	56.73	58.73	53	9,204
July 16, 2025	57.09	58.36	58.36	59	57.09	10,500
July 15, 2025	58.47	57.6	57.6	59.46	56.61	12,500
July 14, 2025	58.49	58.45	58.45	59.28	57.97	5,958
July 11, 2025	57.61	59.14	59.14	59.18	57.5	9,700
July 10, 2025	59.3	58.5	58.5	59.5	58.5	5,651
July 09, 2025	57.1	59.96	59.96	60	57.1	12,837
July 08, 2025	57.86	57.1	57.1	59	56.44	8,600
July 07, 2025	59.37	58.42	58.42	59.37	56.86	9,100
July 03, 2025	56.83	58.86	58.86	58.86	56.83	3,343
July 02, 2025	59.1	57.56	57.56	59.92	57.48	14,004
July 01, 2025	58.19	59.41	59.41	60	56.67	48,600
June 30, 2025	56.67	58.7	58.7	59.96	56.67	41,549
June 27, 2025	54.64	56.67	56.67	58.78	54.64	41,526
June 26, 2025	52	54.8	54.8	55.04	48.13	99,932
June 25, 2025	39.5	40.48	40.48	40.63	38.17	14,000
June 24, 2025	37.25	38.53	38.53	39.53	37.25	7,100
June 23, 2025	37	36.91	36.91	38.87	36.77	7,900
June 20, 2025	36.74	36.69	36.69	37.1	36.3	4,544
June 18, 2025	36.05	36.25	36.25	37.1	36.05	4,000
June 17, 2025	37.3	36.78	36.78	37.3	36.68	3,439
June 16, 2025	38.4	37.65	37.65	38.4	36.66	3,017
June 13, 2025	37.93	37.06	37.06	38.85	36.66	4,812
June 12, 2025	36.36	38.85	38.85	39.4	36.36	19,806
June 11, 2025	40.06	39.45	39.45	40.39	39.32	3,400

Kewaunee Scientific Corporation (KEQU) NASDAQ