Kewaunee Scientific Corporation - KEQU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kewaunee Scientific Corporation (KEQU) NASDAQ