Kornit Digital Ltd. - KRNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.13	13.7	13.7	14.25	13.66	403,912
September 25, 2025	14.34	14.03	14.03	14.42	14	301,100
September 24, 2025	14.66	14.5	14.5	14.88	14.39	225,800
September 23, 2025	14.93	14.66	14.66	15.34	14.57	235,096
September 22, 2025	14.36	14.82	14.82	14.84	14	338,110
September 19, 2025	14.85	14.47	14.47	15.05	14.44	1.14M
September 18, 2025	14.42	14.83	14.83	14.97	14.19	340,100
September 17, 2025	14.46	14.13	14.13	14.67	14.1	229,000
September 16, 2025	14.38	14.48	14.48	14.59	14.21	233,331
September 15, 2025	14.54	14.33	14.33	14.77	14.33	275,300
September 12, 2025	14.15	14.44	14.44	14.81	14.09	235,843
September 11, 2025	14.82	14.88	14.88	15.25	14.8	260,000
September 10, 2025	15.04	14.77	14.77	15.28	14.67	518,121
September 09, 2025	15.09	15.06	15.06	15.53	15.02	427,606
September 08, 2025	15.33	15.18	15.18	15.33	14.84	508,100
September 05, 2025	14.91	15.33	15.33	15.42	14.7	507,900
September 04, 2025	14.52	14.71	14.71	14.87	14.23	633,314
September 03, 2025	14.56	14.47	14.47	14.65	14.29	590,107
September 02, 2025	14.7	14.56	14.56	15.01	14.14	402,200
August 29, 2025	15.14	14.94	14.94	15.14	14.84	790,214
August 28, 2025	15.16	15.14	15.14	15.27	14.99	229,625
August 27, 2025	15.2	15.1	15.1	15.35	14.99	314,228
August 26, 2025	15.47	15.25	15.25	15.6	15.22	321,500
August 25, 2025	15.53	15.39	15.39	15.9	15.36	127,800
August 22, 2025	15.41	15.6	15.6	16.1	15.06	315,600
August 21, 2025	15.19	15.32	15.32	15.36	14.96	386,000
August 20, 2025	15.44	15.26	15.26	15.46	14.98	358,328
August 19, 2025	15.47	15.48	15.48	15.54	15.3	195,000
August 18, 2025	15.04	15.43	15.43	15.57	14.76	272,300
August 15, 2025	15.5	15	15	15.5	14.93	252,500
August 14, 2025	14.89	15.41	15.41	15.51	14.89	309,333
August 13, 2025	15.39	15.47	15.47	15.62	15.21	245,352
August 12, 2025	14.28	15.19	15.19	15.41	14.28	360,000
August 11, 2025	15	14.19	14.19	15	14.09	398,800
August 08, 2025	14.94	15.09	15.09	15.24	14.62	530,700
August 07, 2025	15.22	14.79	14.79	15.22	13.75	730,428
August 06, 2025	15.67	15.23	15.23	16.05	12.78	2.09M
August 05, 2025	19.09	19.18	19.18	19.26	18.74	217,672
August 04, 2025	18.83	18.95	18.95	19.17	18.75	343,500
August 01, 2025	19.55	18.65	18.65	19.87	18.6	250,032
July 31, 2025	20.6	20.02	20.02	20.73	19.86	242,446
July 30, 2025	20.91	20.6	20.6	21.16	20.45	177,719
July 29, 2025	21.02	20.76	20.76	21.29	20.65	164,900
July 28, 2025	22.06	21.03	21.03	22.06	20.99	129,232
July 25, 2025	21.61	21.89	21.89	22.04	20.97	236,900
July 24, 2025	21.53	21.67	21.67	21.9	20.82	418,643
July 23, 2025	21.59	21.56	21.56	21.96	21.25	352,443
July 22, 2025	21.23	21.36	21.36	21.44	20.94	331,700
July 21, 2025	21.57	21.27	21.27	21.65	21.11	257,500
July 18, 2025	21.7	21.49	21.49	21.76	21.21	127,200
July 17, 2025	21	21.72	21.72	21.98	20.79	212,649
July 16, 2025	19.94	20.9	20.9	20.98	19.93	131,521
July 15, 2025	20.5	19.76	19.76	20.92	19.72	267,700
July 14, 2025	20.07	20.38	20.38	20.51	19.88	157,300
July 11, 2025	20.06	20.14	20.14	20.31	19.76	147,934
July 10, 2025	19.88	20.19	20.19	20.36	19.69	170,506
July 09, 2025	19.63	19.81	19.81	20.05	19.54	148,800
July 08, 2025	19.77	19.42	19.42	20.04	19.28	132,300
July 07, 2025	19.67	19.61	19.61	20.14	19.54	253,949
July 03, 2025	19.74	19.99	19.99	20.05	19.71	38,540

Kornit Digital Ltd. (KRNT) NASDAQ