Canada markets closed

Kornit Digital Ltd. (KRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.00+0.22 (+1.39%)
At close: 04:00PM EDT
16.00 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.1516.4015.7316.0016.00221,114
May 02, 202415.7415.8215.2515.7815.78161,500
May 01, 202415.3315.9415.2115.4915.49109,700
Apr 30, 202415.5315.7015.2615.4115.41197,200
Apr 29, 202415.9616.2315.7415.8015.80153,100
Apr 26, 202415.3315.9515.3315.8815.88122,400
Apr 25, 202415.7515.7515.2015.2115.21297,300
Apr 24, 202415.8716.0815.6416.0016.00175,900
Apr 23, 202415.7316.0515.7315.8715.87129,400
Apr 22, 202415.5315.7615.3415.6915.69402,400
Apr 19, 202415.4815.5415.1815.4815.48191,000
Apr 18, 202415.6315.9115.4015.5015.50159,900
Apr 17, 202416.0216.0315.4715.5515.55224,800
Apr 16, 202415.8515.9015.4915.8515.85199,600
Apr 15, 202415.9416.1415.8015.9815.98252,700
Apr 12, 202416.4316.7415.8415.9015.90193,100
Apr 11, 202416.2116.6916.0416.5916.59246,300
Apr 10, 202416.0916.4115.7516.1016.10313,500
Apr 09, 202416.5816.8516.1516.6416.64685,400
Apr 08, 202417.0017.0016.5016.6416.64219,200
Apr 05, 202417.3817.4116.4216.6316.63242,800
Apr 04, 202418.2518.5317.4817.5517.55218,000
Apr 03, 202417.0917.9617.0617.9317.93478,500
Apr 02, 202417.4617.4917.1117.2517.25473,100
Apr 01, 202418.2918.2917.4417.8717.87453,900
Mar 28, 202417.4718.1417.4418.1218.12777,600
Mar 27, 202417.4617.4617.1117.4317.43514,800
Mar 26, 202417.9218.0417.1717.2017.20702,700
Mar 25, 202418.2418.4017.6817.8717.87468,300
Mar 22, 202418.4018.4017.8018.1418.14567,900
Mar 21, 202417.9918.6617.8718.4018.40597,800
Mar 20, 202417.3917.9517.1917.8517.85534,100
Mar 19, 202417.0317.4716.8017.4517.45576,400
Mar 18, 202417.1617.3916.9517.3017.30592,100
Mar 15, 202417.0817.2816.7717.0917.09440,900
Mar 14, 202418.0018.0016.8917.1417.14514,400
Mar 13, 202418.2318.6617.7717.9517.95520,400
Mar 12, 202418.4018.4017.7618.2318.23559,900
Mar 11, 202418.3518.8018.1818.4118.41158,900
Mar 08, 202417.8919.2817.8918.7018.70559,700
Mar 07, 202417.6817.7217.3517.6317.63431,300
Mar 06, 202417.5217.6417.1717.5417.54449,400
Mar 05, 202417.3917.6016.9817.2317.23634,300
Mar 04, 202418.2218.2217.5217.5417.54457,600
Mar 01, 202417.9918.4917.7518.2018.20576,300
Feb 29, 202418.2818.3617.7417.9917.99443,600
Feb 28, 202417.9718.2517.5017.8817.88716,600
Feb 27, 202418.9019.0918.2418.2518.25488,700
Feb 26, 202418.2718.8318.2318.5618.56493,800
Feb 23, 202418.8518.8518.0918.3418.34700,600
Feb 22, 202418.7119.0418.5418.8218.82718,500
Feb 21, 202418.4518.5918.2518.4918.49766,600
Feb 20, 202418.8819.1318.4618.6818.68535,600
Feb 16, 202419.6219.8219.1519.1619.16552,800
Feb 15, 202419.1520.0219.0019.8819.88436,200
Feb 14, 202414.6619.3614.6619.1619.161,190,300
Feb 13, 202417.4418.1016.9017.1317.13665,300
Feb 12, 202417.7518.4417.7518.3518.35466,500
Feb 09, 202417.8818.0617.6217.8017.80400,300
Feb 08, 202417.2017.6817.1017.6517.65436,100
Feb 07, 202417.6717.6717.2317.2817.28410,100
Feb 06, 202417.3217.7617.2817.5617.56347,900
Feb 05, 202417.2017.3817.0217.3417.34489,400
Feb 02, 202417.0717.7316.7317.4517.45547,700
Feb 01, 202417.3217.5516.9417.2617.26870,500
Jan 31, 202417.4417.5817.0117.1117.11438,200
Jan 30, 202417.2017.4216.7817.3517.35865,700
Jan 29, 202416.0217.4315.9817.3017.30572,300
Jan 26, 202416.3716.6416.0016.1616.16483,700
Jan 25, 202415.9916.2215.6416.2016.20457,100
Jan 24, 202416.7116.7115.6915.7515.75512,600
Jan 23, 202416.5216.6016.1116.3516.35507,200
Jan 22, 202416.4316.7616.0816.4316.43601,300
Jan 19, 202415.8816.2415.4816.1916.19510,600
Jan 18, 202415.8215.9215.4115.8115.81548,400
Jan 17, 202415.5715.7215.2215.6515.65619,700
Jan 16, 202416.0916.2115.7315.8915.89673,000
Jan 12, 202416.6916.8716.0116.3616.36487,900
Jan 11, 202416.5516.7116.1516.6116.61375,300
Jan 10, 202416.7816.7816.4916.6316.63413,200
Jan 09, 202416.8117.2316.6916.8016.80554,900
Jan 08, 202416.9617.2716.4417.1617.16649,200
Jan 05, 202417.2717.5016.6516.6816.68489,600
Jan 04, 202417.4117.6917.0817.4317.43645,900
Jan 03, 202418.0618.4917.2917.4517.45722,700
Jan 02, 202418.9219.2418.5118.5518.55463,100
Dec 29, 202319.3619.6819.0119.1619.16492,900
Dec 28, 202319.2319.7419.0319.4419.44525,400
Dec 27, 202319.5519.6319.2419.3719.37231,900
Dec 26, 202318.6519.4918.4719.4719.47572,500
Dec 22, 202318.9519.4018.6218.7318.73532,900
Dec 21, 202318.9819.1218.6118.8618.86626,900
Dec 20, 202319.1819.6218.4618.4818.48559,600
Dec 19, 202319.0019.4219.0019.3219.321,039,200
Dec 18, 202319.4919.6918.8318.9218.92597,900
Dec 15, 202320.2920.2919.3819.4919.49525,500
Dec 14, 202319.5620.5519.5520.2820.28668,200
Dec 13, 202318.7519.2818.2119.1519.15663,400
Dec 12, 202318.0018.7417.7718.7418.74776,700
Dec 11, 202318.0618.4818.0018.0618.06743,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...