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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.82	13.95	13.95	14.03	13.59	345,569
December 03, 2025	13.62	13.94	13.94	13.97	13.58	294,100
December 02, 2025	13.13	13.54	13.54	13.65	13.01	546,200
December 01, 2025	13.1	13.09	13.09	13.42	13	374,508
November 28, 2025	13.2	13.33	13.33	13.46	13.17	313,433
November 26, 2025	12.94	13.1	13.1	13.45	12.85	605,442
November 25, 2025	12.99	12.95	12.95	13.04	12.79	552,000
November 24, 2025	12.98	12.89	12.89	13.15	12.73	567,103
November 21, 2025	12.53	13.07	13.07	13.26	12.41	572,488
November 20, 2025	12.5	12.48	12.48	12.69	12.28	561,600
November 19, 2025	12.94	12.31	12.31	12.94	12.26	462,600
November 18, 2025	12.75	12.89	12.89	13.25	12.71	604,945
November 17, 2025	13.18	12.99	12.99	13.66	12.66	1.3M
November 14, 2025	12.4	12.7	12.7	12.92	12.4	428,242
November 13, 2025	13.04	12.61	12.61	13.1	12.5	384,917
November 12, 2025	12.68	13.18	13.18	13.24	12.36	468,110
November 11, 2025	12.94	12.64	12.64	13.15	12.63	393,227
November 10, 2025	13.32	12.91	12.91	13.32	12.88	397,700
November 07, 2025	12.93	13.21	13.21	13.38	12.74	330,300
November 06, 2025	12.16	13.13	13.13	13.51	12.11	825,316
November 05, 2025	13.55	12.5	12.5	13.55	11.93	644,137
November 04, 2025	13.83	13.33	13.33	13.95	13.07	708,100
November 03, 2025	13.52	14.25	14.25	14.38	13.31	1.06M
October 31, 2025	14.2	13.5	13.5	14.35	13.4	1.58M
October 30, 2025	14.11	14.12	14.12	14.46	14.07	152,535
October 29, 2025	14.49	14.26	14.26	14.6	14.05	263,681
October 28, 2025	15.14	14.54	14.54	15.16	14.46	234,935
October 27, 2025	14.43	15.18	15.18	15.28	14.27	580,800
October 24, 2025	14.49	14.21	14.21	14.61	14.21	145,532
October 23, 2025	14.25	14.28	14.28	14.53	14	250,700
October 22, 2025	14.16	14.15	14.15	14.21	13.64	367,049
October 21, 2025	13.83	14.27	14.27	14.33	13.65	262,113
October 20, 2025	13.36	13.78	13.78	13.79	13.28	250,300
October 17, 2025	13.16	13.3	13.3	13.51	13.09	365,148
October 16, 2025	14.4	13.3	13.3	14.43	13.19	355,369
October 15, 2025	14.47	14.27	14.27	14.78	14.13	481,738
October 14, 2025	13.78	14.27	14.27	14.44	13.74	1.15M
October 13, 2025	13.77	14.08	14.08	14.14	13.22	510,800
October 10, 2025	13.47	13.54	13.54	13.72	13.36	678,700
October 09, 2025	13.5	13.43	13.43	13.67	13.12	238,400
October 08, 2025	13.19	13.46	13.46	13.77	13.07	342,649
October 07, 2025	14	13.16	13.16	14.17	13.14	273,500
October 06, 2025	13.79	14.02	14.02	14.03	13.43	480,727
October 03, 2025	13.87	13.63	13.63	14.08	13.57	327,400
October 02, 2025	13.81	13.8	13.8	13.97	13.38	394,101
October 01, 2025	13.5	13.73	13.73	13.92	13.36	761,200
September 30, 2025	13.41	13.5	13.5	13.61	13.31	429,700
September 29, 2025	13.89	13.51	13.51	13.91	13.46	244,200
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

Kornit Digital Ltd. (KRNT) NASDAQ