Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kornit Digital Ltd. (KRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
18.91+0.59 (+3.22%)
At close: 04:00PM EDT
18.91 0.00 (0.00%)
After hours: 05:14PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202318.6719.0118.5318.9118.91287,200
Sep 28, 202317.8918.5617.4218.3218.32475,300
Sep 27, 202318.8119.0117.8017.8717.87460,200
Sep 26, 202318.8419.2118.5618.6418.64273,300
Sep 25, 202319.0919.3218.9219.1419.14228,400
Sep 22, 202319.5819.6918.8519.1719.17387,000
Sep 21, 202319.7519.7918.9319.4619.46515,800
Sep 20, 202320.5221.1220.0420.0720.07178,800
Sep 19, 202320.6020.8520.4020.6220.62112,100
Sep 18, 202320.8421.2020.6020.6020.60128,300
Sep 15, 202321.0121.8620.7720.8520.85186,100
Sep 14, 202320.6521.2920.5521.2021.20190,000
Sep 13, 202320.4320.6120.0120.3620.36424,600
Sep 12, 202320.8721.0820.2520.4920.49443,900
Sep 11, 202320.7621.4220.6221.0121.01294,500
Sep 08, 202320.8320.9720.2420.5920.59273,700
Sep 07, 202320.8120.8520.3420.8520.85135,900
Sep 06, 202321.5021.5120.8521.2721.27176,500
Sep 05, 202322.2722.2721.4321.4721.47133,300
Sep 01, 202322.3522.7122.2222.3522.35153,000
Aug 31, 202322.1822.9521.8322.2622.26207,000
Aug 30, 202322.0422.4021.8222.1622.16118,400
Aug 29, 202321.8722.3921.5722.1022.10142,600
Aug 28, 202321.7722.0821.5121.9621.96133,100
Aug 25, 202321.5121.7721.0021.5021.50187,100
Aug 24, 202322.4422.4421.2121.4121.41186,000
Aug 23, 202322.3722.6921.9622.3922.39111,100
Aug 22, 202321.9722.7421.7122.4322.43227,400
Aug 21, 202322.4322.5321.5521.7421.74242,500
Aug 18, 202322.5722.9222.2222.3722.37224,100
Aug 17, 202323.7323.7322.6622.9022.90366,100
Aug 16, 202323.2623.7723.0923.6423.64404,900
Aug 15, 202323.3423.9923.3223.5423.54341,200
Aug 14, 202322.7124.0522.5223.7423.74342,900
Aug 11, 202322.8023.6722.5123.0023.00660,200
Aug 10, 202323.9924.9122.6023.0923.091,052,200
Aug 09, 202324.6025.1521.0022.2322.231,948,700
Aug 08, 202327.5928.2027.1128.0028.00273,000
Aug 07, 202329.0329.8527.6128.1528.15342,200
Aug 04, 202329.1029.5628.5128.8828.88200,700
Aug 03, 202329.3129.9028.8328.8728.87193,400
Aug 02, 202330.5830.5828.5229.4929.49258,100
Aug 01, 202331.3731.6730.7731.0131.01687,800
Jul 31, 202330.8831.7030.7031.6931.69374,600
Jul 28, 202329.8730.8329.5730.7630.76216,500
Jul 27, 202329.2229.8228.8529.4029.40202,600
Jul 26, 202328.3028.9127.8928.7628.76173,000
Jul 25, 202328.2929.1028.2728.6128.61184,300
Jul 24, 202328.4928.6728.1628.3328.33105,000
Jul 21, 202329.3129.3128.4128.5228.52153,500
Jul 20, 202329.9730.2229.0029.0229.02159,600
Jul 19, 202331.0531.2129.7130.1530.15216,600
Jul 18, 202331.4631.9431.0831.1031.10311,400
Jul 17, 202331.7331.8030.8431.3531.35461,400
Jul 14, 202330.9831.7930.8331.5931.59530,300
Jul 13, 202329.0631.0828.9530.9430.94633,500
Jul 12, 202329.6429.6428.5828.7628.76285,900
Jul 11, 202328.8429.2928.5628.9028.90131,100
Jul 10, 202328.9429.4528.7928.8528.85144,600
Jul 07, 202328.7729.8528.5228.9328.93188,400
Jul 06, 202328.3428.7127.7328.5928.59228,000
Jul 05, 202328.7629.4028.3129.0329.03224,300
Jul 03, 202329.1929.9928.7729.1029.1080,300
Jun 30, 202329.6229.6829.1229.3729.37229,800
Jun 29, 202328.5129.6228.4229.0529.05192,600
Jun 28, 202328.7029.2228.4128.4528.45140,000
Jun 27, 202328.6529.1728.3528.8728.87217,700
Jun 26, 202329.6630.1728.4428.5028.50203,500
Jun 23, 202330.1330.4028.8829.6729.67431,800
Jun 22, 202330.6131.0430.4130.5830.58326,700
Jun 21, 202331.2431.6929.7830.3630.36410,400
Jun 20, 202330.8531.4930.4131.4431.44398,300
Jun 16, 202330.6131.3430.4131.1331.13687,500
Jun 15, 202329.3730.8129.0530.7030.70389,800
Jun 14, 202330.0930.7229.4629.8029.80607,000
Jun 13, 202328.7330.5228.5530.0430.04744,600
Jun 12, 202327.7528.6227.6328.4028.40869,300
Jun 09, 202327.6628.0527.2327.6927.69410,100
Jun 08, 202326.9727.7026.5827.5927.59503,000
Jun 07, 202325.0027.1324.9627.0027.00764,900
Jun 06, 202323.5424.9623.2724.8624.86358,300
Jun 05, 202323.0223.9722.8523.6523.65386,100
Jun 02, 202323.3523.7323.0023.2923.29326,600
Jun 01, 202322.4023.5922.0822.8622.86514,500
May 31, 202322.9623.2522.4322.4522.45330,200
May 30, 202323.5824.1222.5823.0623.06307,900
May 26, 202322.9923.6122.9823.3123.31194,500
May 25, 202323.6423.7022.7622.9222.92213,200
May 24, 202323.0523.5122.3623.4023.40256,700
May 23, 202322.9323.9022.7423.3723.37280,000
May 22, 202322.9523.3922.6723.1623.16154,300
May 19, 202323.9324.0022.8322.8522.85308,300
May 18, 202323.5824.4423.1823.6923.69320,800
May 17, 202323.4623.6922.9723.5823.58340,500
May 16, 202323.4623.4822.3723.2323.23360,200
May 15, 202322.6023.8522.2823.6523.65378,500
May 12, 202321.7322.6621.6522.5622.561,028,100
May 11, 202319.9022.4719.9021.7321.73710,600
May 10, 202318.1420.7317.8619.8119.81434,800
May 09, 202318.0118.1317.6118.0818.08272,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement