Kewaunee Scientific Corporation - KEQU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kewaunee Scientific Corporation (KEQU) NASDAQ