Advertisement
Advertisement
U.S. markets close in 2 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kornit Digital Ltd. (KRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.66-2.34 (-6.88%)
As of 01:21PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202232.9133.2231.5431.6631.66199,263
Aug 18, 202234.1134.6133.2634.0034.00486,000
Aug 17, 202234.6235.0633.9434.2734.27626,300
Aug 16, 202234.4935.1933.5334.8534.85476,000
Aug 15, 202234.5635.8133.7034.9634.96907,800
Aug 12, 202235.5036.0034.7235.2535.251,320,600
Aug 11, 202236.5737.3934.9335.5135.511,188,200
Aug 10, 202232.9935.8432.1735.4735.471,425,900
Aug 09, 202230.9631.3129.0029.6729.67868,900
Aug 08, 202229.7831.6529.6631.2631.26858,300
Aug 05, 202228.7929.9727.9229.3429.34414,200
Aug 04, 202229.8630.1429.0129.5829.58697,900
Aug 03, 202228.6230.3328.4129.9829.98615,300
Aug 02, 202226.5628.6526.5628.3428.34430,400
Aug 01, 202227.1827.7426.4627.2927.29501,700
Jul 29, 202226.7027.2526.1727.2127.21398,200
Jul 28, 202226.1326.8625.1926.6826.68528,500
Jul 27, 202225.4526.2425.0826.1326.13414,300
Jul 26, 202225.1125.4724.0625.1525.15478,500
Jul 25, 202226.4726.6025.1525.7125.71423,900
Jul 22, 202227.1427.6625.6126.1926.19690,700
Jul 21, 202227.1027.5226.6327.0327.03668,900
Jul 20, 202226.9028.1826.8627.3427.34975,900
Jul 19, 202225.5027.0525.1826.9826.981,008,300
Jul 18, 202224.4426.3424.2025.4125.411,368,000
Jul 15, 202222.7523.7622.0123.6423.641,119,200
Jul 14, 202223.6923.8322.0022.1722.17992,700
Jul 13, 202223.6024.4823.2024.0024.001,437,800
Jul 12, 202224.0824.9523.6924.1224.12715,000
Jul 11, 202226.0926.1823.8824.1124.111,005,300
Jul 08, 202226.4526.8224.9526.1426.141,252,800
Jul 07, 202223.1426.8523.1026.3726.373,120,000
Jul 06, 202223.4824.3620.4023.4623.4611,815,900
Jul 05, 202230.3831.6729.6731.5631.56911,100
Jul 01, 202231.6832.6230.7731.2531.25845,900
Jun 30, 202231.8433.3030.4331.7031.70727,600
Jun 29, 202231.6932.5130.8532.4132.41709,600
Jun 28, 202234.6034.6931.6231.9431.94879,000
Jun 27, 202236.6136.6134.1834.5834.58649,100
Jun 24, 202236.5737.5336.1536.4036.40415,000
Jun 23, 202234.9136.0733.6035.8835.88289,800
Jun 22, 202233.7035.5033.7034.6134.61446,900
Jun 21, 202234.9635.9933.8634.7134.71495,500
Jun 17, 202234.1335.3933.5234.2934.29774,100
Jun 16, 202234.2034.5433.3233.8533.85595,800
Jun 15, 202234.1236.1533.5435.4535.451,151,900
Jun 14, 202235.0435.5933.4633.9533.95758,100
Jun 13, 202236.1337.1434.2534.6334.63774,600
Jun 10, 202238.5139.1937.0138.0938.09475,000
Jun 09, 202241.6041.6339.8539.9039.90399,600
Jun 08, 202241.3542.8140.5342.1642.16795,500
Jun 07, 202239.6641.7038.8641.4241.42501,300
Jun 06, 202241.9642.4340.3740.8940.89365,500
Jun 03, 202242.5342.5640.5440.6340.63285,200
Jun 02, 202240.8144.3740.8143.5743.57390,400
Jun 01, 202242.4843.3840.0040.6740.67469,200
May 31, 202243.0343.9741.5141.9741.97945,800
May 27, 202241.1643.4040.8843.3343.33441,000
May 26, 202238.9741.1538.5640.4940.49729,200
May 25, 202238.2139.6738.0138.7038.70724,400
May 24, 202239.7541.5437.3538.3738.37465,100
May 23, 202240.9641.5938.8140.8840.88567,100
May 20, 202243.4643.7039.4140.6840.68739,900
May 19, 202242.4944.4441.8142.8142.81768,100
May 18, 202245.3446.5041.6842.5042.50904,300
May 17, 202244.7547.6444.0146.3846.381,246,200
May 16, 202243.4044.6642.0242.8442.84729,000
May 13, 202241.4244.7941.3243.8843.881,920,800
May 12, 202237.6341.7137.2039.5039.502,918,800
May 11, 202237.0340.5331.0137.6337.635,162,700
May 10, 202258.0459.4052.5956.4156.41806,200
May 09, 202262.8763.4456.1056.7956.79759,600
May 06, 202265.4167.4663.0064.1964.19503,500
May 05, 202271.7471.9865.1766.2266.22613,700
May 04, 202268.8973.6867.0073.2173.21393,400
May 03, 202270.2571.8167.1968.4368.43358,400
May 02, 202266.0970.6465.4070.4470.44544,900
Apr 29, 202267.6270.8366.3666.5066.50385,800
Apr 28, 202268.2969.3566.1168.3968.39628,400
Apr 27, 202265.5368.1664.8767.1767.17675,600
Apr 26, 202269.0069.0065.4665.5965.59423,300
Apr 25, 202269.8970.9168.6270.1170.11239,300
Apr 22, 202268.9470.6868.4770.0870.08301,700
Apr 21, 202272.7875.0268.0669.0969.09331,900
Apr 20, 202273.4173.4171.5071.8471.84327,900
Apr 19, 202270.4173.7469.3872.8372.83208,700
Apr 18, 202273.0073.0069.0270.7070.70271,300
Apr 14, 202273.4473.4471.7573.0073.00364,900
Apr 13, 202271.1573.5670.2273.0173.01588,700
Apr 12, 202275.8076.8271.2871.5071.50412,400
Apr 11, 202271.9174.7070.6173.7273.72382,700
Apr 08, 202278.2178.5272.7472.8872.88389,400
Apr 07, 202280.5380.7175.6778.5778.57623,400
Apr 06, 202283.6586.4378.0279.6579.65551,600
Apr 05, 202288.3889.7082.6685.2685.26536,200
Apr 04, 202285.8189.4584.4686.6786.67396,800
Apr 01, 202282.8987.1482.2386.5486.54484,300
Mar 31, 202284.4185.9182.6382.6982.69242,400
Mar 30, 202285.0087.6084.0284.6484.64390,700
Mar 29, 202282.4287.6580.6386.1486.14290,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement