Kornit Digital Ltd. (KRNT) NASDAQ

15.08

-0.25(-1.63%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.9115.3315.3315.4214.7507,900
September 04, 202514.5214.7114.7114.8714.23633,314
September 03, 202514.5614.4714.4714.6514.29590,107
September 02, 202514.714.5614.5615.0114.14402,200
August 29, 202515.1414.9414.9415.1414.84790,214
August 28, 202515.1615.1415.1415.2714.99229,625
August 27, 202515.215.115.115.3514.99314,228
August 26, 202515.4715.2515.2515.615.22321,500
August 25, 202515.5315.3915.3915.915.36127,800
August 22, 202515.4115.615.616.115.06315,600
August 21, 202515.1915.3215.3215.3614.96386,000
August 20, 202515.4415.2615.2615.4614.98358,328
August 19, 202515.4715.4815.4815.5415.3195,000
August 18, 202515.0415.4315.4315.5714.76272,300
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved