Kornit Digital Ltd. (KRNT) NASDAQ

15.46

+0.455(+3.03%)

Updated at August 18 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202515.5151515.514.93252,500
August 14, 202514.8915.4115.4115.5114.89309,333
August 13, 202515.3915.4715.4715.6215.21245,352
August 12, 202514.2815.1915.1915.4114.28360,000
August 11, 20251514.1914.191514.09398,800
August 08, 202514.9415.0915.0915.2414.62530,700
August 07, 202515.2214.7914.7915.2213.75730,428
August 06, 202515.6715.2315.2316.0512.782.09M
August 05, 202519.0919.1819.1819.2618.74217,672
August 04, 202518.8318.9518.9519.1718.75343,500
August 01, 202519.5518.6518.6519.8718.6250,032
July 31, 202520.620.0220.0220.7319.86242,446
July 30, 202520.9120.620.621.1620.45177,719
July 29, 202521.0220.7620.7621.2920.65164,900
July 28, 202522.0621.0321.0322.0620.99129,232
July 25, 202521.6121.8921.8922.0420.97236,900
July 24, 202521.5321.6721.6721.920.82418,643
July 23, 202521.5921.5621.5621.9621.25352,443
July 22, 202521.2321.3621.3621.4420.94331,700
July 21, 202521.5721.2721.2721.6521.11257,500
July 18, 202521.721.4921.4921.7621.21127,200
July 17, 20252121.7221.7221.9820.79212,649
July 16, 202519.9420.920.920.9819.93131,521
July 15, 202520.519.7619.7620.9219.72267,700
July 14, 202520.0720.3820.3820.5119.88157,300
July 11, 202520.0620.1420.1420.3119.76147,934
July 10, 202519.8820.1920.1920.3619.69170,506
July 09, 202519.6319.8119.8120.0519.54148,800
July 08, 202519.7719.4219.4220.0419.28132,300
July 07, 202519.6719.6119.6120.1419.54253,949
July 03, 202519.7419.9919.9920.0519.7138,540
July 02, 202519.6719.7219.7219.8719.4135,805
July 01, 202519.919.6119.6120.2519.44189,123
June 30, 202519.9219.9119.9120.2919.8176,500
June 27, 202519.5419.8619.8619.9919.5149,600
June 26, 202519.4719.5419.5419.7519.32143,200
June 25, 202520.0319.4419.4420.0319.25171,719
June 24, 202519.3119.9519.9519.9919.23235,861
June 23, 202518.1318.9718.9719.0617.94242,584
June 20, 202518.9218.2218.2219.0718.12407,809
June 18, 202519.118.8318.8319.5218.75402,034
June 17, 202520.4919.119.120.4919.01413,800
June 16, 202519.8420.5820.5820.8219.56409,207
June 13, 202519.9519.5419.5420.3119.27413,623
June 12, 202522.1920.3820.3822.1920.38512,843
June 11, 202522.522.522.523.0122.48415,412
June 10, 202522.9322.3622.3623.222.33361,720
June 09, 202522.6922.7522.7522.9522.54199,700
June 06, 202522.6822.5422.5423.0122.33200,104
June 05, 202523.1522.3322.3323.2922.2307,248
June 04, 20252322.9622.9623.3222.64227,700
June 03, 202522.4322.9222.9222.9522.01286,600
June 02, 202521.6322.322.322.5421.38269,719
May 30, 202522.1821.821.822.5921.32332,303
May 29, 202522.4822.3422.3422.6722.06415,921
May 28, 202522.1822.2622.2622.4421.81243,500
May 27, 202522.3922.1522.1522.3921.99280,300
May 23, 202522.1121.9421.9422.4421.88208,531
May 22, 202521.8822.5422.5423.1421.83391,819
May 21, 202522.7622.0822.0823.0622.02265,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved