Kornit Digital Ltd. (KRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

31.66

-2.34

(-6.88%)

As of 01:21PM EDT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	32.91	33.22	31.54	31.66	31.66	199,263
Aug 18, 2022	34.11	34.61	33.26	34.00	34.00	486,000
Aug 17, 2022	34.62	35.06	33.94	34.27	34.27	626,300
Aug 16, 2022	34.49	35.19	33.53	34.85	34.85	476,000
Aug 15, 2022	34.56	35.81	33.70	34.96	34.96	907,800
Aug 12, 2022	35.50	36.00	34.72	35.25	35.25	1,320,600
Aug 11, 2022	36.57	37.39	34.93	35.51	35.51	1,188,200
Aug 10, 2022	32.99	35.84	32.17	35.47	35.47	1,425,900
Aug 09, 2022	30.96	31.31	29.00	29.67	29.67	868,900
Aug 08, 2022	29.78	31.65	29.66	31.26	31.26	858,300
Aug 05, 2022	28.79	29.97	27.92	29.34	29.34	414,200
Aug 04, 2022	29.86	30.14	29.01	29.58	29.58	697,900
Aug 03, 2022	28.62	30.33	28.41	29.98	29.98	615,300
Aug 02, 2022	26.56	28.65	26.56	28.34	28.34	430,400
Aug 01, 2022	27.18	27.74	26.46	27.29	27.29	501,700
Jul 29, 2022	26.70	27.25	26.17	27.21	27.21	398,200
Jul 28, 2022	26.13	26.86	25.19	26.68	26.68	528,500
Jul 27, 2022	25.45	26.24	25.08	26.13	26.13	414,300
Jul 26, 2022	25.11	25.47	24.06	25.15	25.15	478,500
Jul 25, 2022	26.47	26.60	25.15	25.71	25.71	423,900
Jul 22, 2022	27.14	27.66	25.61	26.19	26.19	690,700
Jul 21, 2022	27.10	27.52	26.63	27.03	27.03	668,900
Jul 20, 2022	26.90	28.18	26.86	27.34	27.34	975,900
Jul 19, 2022	25.50	27.05	25.18	26.98	26.98	1,008,300
Jul 18, 2022	24.44	26.34	24.20	25.41	25.41	1,368,000
Jul 15, 2022	22.75	23.76	22.01	23.64	23.64	1,119,200
Jul 14, 2022	23.69	23.83	22.00	22.17	22.17	992,700
Jul 13, 2022	23.60	24.48	23.20	24.00	24.00	1,437,800
Jul 12, 2022	24.08	24.95	23.69	24.12	24.12	715,000
Jul 11, 2022	26.09	26.18	23.88	24.11	24.11	1,005,300
Jul 08, 2022	26.45	26.82	24.95	26.14	26.14	1,252,800
Jul 07, 2022	23.14	26.85	23.10	26.37	26.37	3,120,000
Jul 06, 2022	23.48	24.36	20.40	23.46	23.46	11,815,900
Jul 05, 2022	30.38	31.67	29.67	31.56	31.56	911,100
Jul 01, 2022	31.68	32.62	30.77	31.25	31.25	845,900
Jun 30, 2022	31.84	33.30	30.43	31.70	31.70	727,600
Jun 29, 2022	31.69	32.51	30.85	32.41	32.41	709,600
Jun 28, 2022	34.60	34.69	31.62	31.94	31.94	879,000
Jun 27, 2022	36.61	36.61	34.18	34.58	34.58	649,100
Jun 24, 2022	36.57	37.53	36.15	36.40	36.40	415,000
Jun 23, 2022	34.91	36.07	33.60	35.88	35.88	289,800
Jun 22, 2022	33.70	35.50	33.70	34.61	34.61	446,900
Jun 21, 2022	34.96	35.99	33.86	34.71	34.71	495,500
Jun 17, 2022	34.13	35.39	33.52	34.29	34.29	774,100
Jun 16, 2022	34.20	34.54	33.32	33.85	33.85	595,800
Jun 15, 2022	34.12	36.15	33.54	35.45	35.45	1,151,900
Jun 14, 2022	35.04	35.59	33.46	33.95	33.95	758,100
Jun 13, 2022	36.13	37.14	34.25	34.63	34.63	774,600
Jun 10, 2022	38.51	39.19	37.01	38.09	38.09	475,000
Jun 09, 2022	41.60	41.63	39.85	39.90	39.90	399,600
Jun 08, 2022	41.35	42.81	40.53	42.16	42.16	795,500
Jun 07, 2022	39.66	41.70	38.86	41.42	41.42	501,300
Jun 06, 2022	41.96	42.43	40.37	40.89	40.89	365,500
Jun 03, 2022	42.53	42.56	40.54	40.63	40.63	285,200
Jun 02, 2022	40.81	44.37	40.81	43.57	43.57	390,400
Jun 01, 2022	42.48	43.38	40.00	40.67	40.67	469,200
May 31, 2022	43.03	43.97	41.51	41.97	41.97	945,800
May 27, 2022	41.16	43.40	40.88	43.33	43.33	441,000
May 26, 2022	38.97	41.15	38.56	40.49	40.49	729,200
May 25, 2022	38.21	39.67	38.01	38.70	38.70	724,400
May 24, 2022	39.75	41.54	37.35	38.37	38.37	465,100
May 23, 2022	40.96	41.59	38.81	40.88	40.88	567,100
May 20, 2022	43.46	43.70	39.41	40.68	40.68	739,900
May 19, 2022	42.49	44.44	41.81	42.81	42.81	768,100
May 18, 2022	45.34	46.50	41.68	42.50	42.50	904,300
May 17, 2022	44.75	47.64	44.01	46.38	46.38	1,246,200
May 16, 2022	43.40	44.66	42.02	42.84	42.84	729,000
May 13, 2022	41.42	44.79	41.32	43.88	43.88	1,920,800
May 12, 2022	37.63	41.71	37.20	39.50	39.50	2,918,800
May 11, 2022	37.03	40.53	31.01	37.63	37.63	5,162,700
May 10, 2022	58.04	59.40	52.59	56.41	56.41	806,200
May 09, 2022	62.87	63.44	56.10	56.79	56.79	759,600
May 06, 2022	65.41	67.46	63.00	64.19	64.19	503,500
May 05, 2022	71.74	71.98	65.17	66.22	66.22	613,700
May 04, 2022	68.89	73.68	67.00	73.21	73.21	393,400
May 03, 2022	70.25	71.81	67.19	68.43	68.43	358,400
May 02, 2022	66.09	70.64	65.40	70.44	70.44	544,900
Apr 29, 2022	67.62	70.83	66.36	66.50	66.50	385,800
Apr 28, 2022	68.29	69.35	66.11	68.39	68.39	628,400
Apr 27, 2022	65.53	68.16	64.87	67.17	67.17	675,600
Apr 26, 2022	69.00	69.00	65.46	65.59	65.59	423,300
Apr 25, 2022	69.89	70.91	68.62	70.11	70.11	239,300
Apr 22, 2022	68.94	70.68	68.47	70.08	70.08	301,700
Apr 21, 2022	72.78	75.02	68.06	69.09	69.09	331,900
Apr 20, 2022	73.41	73.41	71.50	71.84	71.84	327,900
Apr 19, 2022	70.41	73.74	69.38	72.83	72.83	208,700
Apr 18, 2022	73.00	73.00	69.02	70.70	70.70	271,300
Apr 14, 2022	73.44	73.44	71.75	73.00	73.00	364,900
Apr 13, 2022	71.15	73.56	70.22	73.01	73.01	588,700
Apr 12, 2022	75.80	76.82	71.28	71.50	71.50	412,400
Apr 11, 2022	71.91	74.70	70.61	73.72	73.72	382,700
Apr 08, 2022	78.21	78.52	72.74	72.88	72.88	389,400
Apr 07, 2022	80.53	80.71	75.67	78.57	78.57	623,400
Apr 06, 2022	83.65	86.43	78.02	79.65	79.65	551,600
Apr 05, 2022	88.38	89.70	82.66	85.26	85.26	536,200
Apr 04, 2022	85.81	89.45	84.46	86.67	86.67	396,800
Apr 01, 2022	82.89	87.14	82.23	86.54	86.54	484,300
Mar 31, 2022	84.41	85.91	82.63	82.69	82.69	242,400
Mar 30, 2022	85.00	87.60	84.02	84.64	84.64	390,700
Mar 29, 2022	82.42	87.65	80.63	86.14	86.14	290,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,236.78-46.96(-1.10%)

Dow 3033,794.75-204.29(-0.60%)

Nasdaq12,717.85-247.49(-1.91%)

Russell 20001,962.37-38.36(-1.92%)

Crude Oil91.26+0.76(+0.84%)

Gold1,762.90-8.30(-0.47%)

Kornit Digital Ltd. (KRNT)

S&P 500
4,236.78
-46.96(-1.10%)

Dow 30
33,794.75
-204.29(-0.60%)

Nasdaq
12,717.85
-247.49(-1.91%)

Russell 2000
1,962.37
-38.36(-1.92%)

Crude Oil
91.26
+0.76(+0.84%)

Gold
1,762.90
-8.30(-0.47%)