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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.43	15.6	15.6	16.33	15.43	216,010
February 19, 2026	15.65	15.49	15.49	15.73	15.44	364,613
February 18, 2026	15.6	15.71	15.71	16.02	15.51	386,900
February 17, 2026	15.96	15.7	15.7	16.29	15.52	317,847
February 13, 2026	16.22	15.97	15.97	16.38	15.68	412,127
February 12, 2026	17.5	16.25	16.25	17.96	16.1	757,715
February 11, 2026	15.52	17.18	17.18	17.88	15.5	989,620
February 10, 2026	14.83	14.24	14.24	14.9	14.23	283,029
February 09, 2026	14.41	14.72	14.72	14.84	14.29	186,968
February 06, 2026	13.91	14.34	14.34	14.4	13.88	209,800
February 05, 2026	13.66	13.78	13.78	13.99	13.5	288,800
February 04, 2026	13.6	13.82	13.82	13.95	13.51	373,245
February 03, 2026	13.32	13.49	13.49	13.6	13.27	285,226
February 02, 2026	12.88	13.33	13.33	13.65	12.85	341,900
January 30, 2026	12.76	12.95	12.95	13.2	12.73	457,100
January 29, 2026	12.96	12.86	12.86	13.02	12.51	457,550
January 28, 2026	13	12.96	12.96	13.5	12.95	531,300
January 27, 2026	13.27	12.93	12.93	13.36	12.91	413,761
January 26, 2026	13.57	13.3	13.3	13.85	13.27	286,619
January 23, 2026	14.3	13.58	13.58	14.3	13.53	256,954
January 22, 2026	14.27	14.35	14.35	14.65	14.13	324,400
January 21, 2026	14.05	14.12	14.12	14.25	13.69	485,504
January 20, 2026	14.15	13.91	13.91	14.4	13.64	462,741
January 16, 2026	14.52	14.42	14.42	14.65	14.39	320,947
January 15, 2026	14.66	14.54	14.54	14.94	14.5	227,916
January 14, 2026	14.63	14.54	14.54	14.79	14.43	298,700
January 13, 2026	15.19	14.63	14.63	15.29	14.62	498,200
January 12, 2026	15.11	15.12	15.12	15.23	14.64	360,247
January 09, 2026	14.8	15.16	15.16	15.23	14.54	280,046
January 08, 2026	14.5	14.7	14.7	14.79	14.34	260,300
January 07, 2026	14.67	14.59	14.59	14.83	14.46	203,502
January 06, 2026	14.64	14.6	14.6	14.85	14.52	436,691
January 05, 2026	14.39	14.69	14.69	14.99	14.39	255,142
January 02, 2026	14.4	14.34	14.34	14.56	14.26	190,700
December 31, 2025	14.29	14.38	14.38	14.48	14.23	235,800
December 30, 2025	14.41	14.33	14.33	14.55	14.29	245,300
December 29, 2025	14.45	14.41	14.41	14.65	14.01	295,152
December 26, 2025	14.6	14.49	14.49	14.6	14.28	136,001
December 24, 2025	14.52	14.6	14.6	14.73	14.39	89,300
December 23, 2025	14.55	14.52	14.52	14.79	14.3	210,500
December 22, 2025	14.46	14.63	14.63	14.93	14.44	202,282
December 19, 2025	14.7	14.38	14.38	14.76	14.26	587,446
December 18, 2025	13.71	14.4	14.4	14.57	13.71	334,507
December 17, 2025	13.7	13.48	13.48	14.4	13.45	380,608
December 16, 2025	13.79	13.68	13.68	13.88	13.59	262,733
December 15, 2025	13.99	13.85	13.85	14.09	13.58	327,400
December 12, 2025	14.32	13.93	13.93	14.35	13.89	230,845
December 11, 2025	14.4	14.26	14.26	14.63	14.09	408,834
December 10, 2025	14.03	14.36	14.36	14.52	13.9	353,058
December 09, 2025	13.71	14.01	14.01	14.14	13.7	253,000
December 08, 2025	14.05	13.81	13.81	14.37	13.75	233,245
December 05, 2025	13.99	14	14	14.12	13.84	149,547
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

Kornit Digital Ltd. (KRNT) NASDAQ