Kornit Digital Ltd. (KRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

18.91

+0.59

(+3.22%)

At close: 04:00PM EDT

18.91

0.00

(0.00%)

After hours:

05:14PM EDT

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	18.67	19.01	18.53	18.91	18.91	287,200
Sep 28, 2023	17.89	18.56	17.42	18.32	18.32	475,300
Sep 27, 2023	18.81	19.01	17.80	17.87	17.87	460,200
Sep 26, 2023	18.84	19.21	18.56	18.64	18.64	273,300
Sep 25, 2023	19.09	19.32	18.92	19.14	19.14	228,400
Sep 22, 2023	19.58	19.69	18.85	19.17	19.17	387,000
Sep 21, 2023	19.75	19.79	18.93	19.46	19.46	515,800
Sep 20, 2023	20.52	21.12	20.04	20.07	20.07	178,800
Sep 19, 2023	20.60	20.85	20.40	20.62	20.62	112,100
Sep 18, 2023	20.84	21.20	20.60	20.60	20.60	128,300
Sep 15, 2023	21.01	21.86	20.77	20.85	20.85	186,100
Sep 14, 2023	20.65	21.29	20.55	21.20	21.20	190,000
Sep 13, 2023	20.43	20.61	20.01	20.36	20.36	424,600
Sep 12, 2023	20.87	21.08	20.25	20.49	20.49	443,900
Sep 11, 2023	20.76	21.42	20.62	21.01	21.01	294,500
Sep 08, 2023	20.83	20.97	20.24	20.59	20.59	273,700
Sep 07, 2023	20.81	20.85	20.34	20.85	20.85	135,900
Sep 06, 2023	21.50	21.51	20.85	21.27	21.27	176,500
Sep 05, 2023	22.27	22.27	21.43	21.47	21.47	133,300
Sep 01, 2023	22.35	22.71	22.22	22.35	22.35	153,000
Aug 31, 2023	22.18	22.95	21.83	22.26	22.26	207,000
Aug 30, 2023	22.04	22.40	21.82	22.16	22.16	118,400
Aug 29, 2023	21.87	22.39	21.57	22.10	22.10	142,600
Aug 28, 2023	21.77	22.08	21.51	21.96	21.96	133,100
Aug 25, 2023	21.51	21.77	21.00	21.50	21.50	187,100
Aug 24, 2023	22.44	22.44	21.21	21.41	21.41	186,000
Aug 23, 2023	22.37	22.69	21.96	22.39	22.39	111,100
Aug 22, 2023	21.97	22.74	21.71	22.43	22.43	227,400
Aug 21, 2023	22.43	22.53	21.55	21.74	21.74	242,500
Aug 18, 2023	22.57	22.92	22.22	22.37	22.37	224,100
Aug 17, 2023	23.73	23.73	22.66	22.90	22.90	366,100
Aug 16, 2023	23.26	23.77	23.09	23.64	23.64	404,900
Aug 15, 2023	23.34	23.99	23.32	23.54	23.54	341,200
Aug 14, 2023	22.71	24.05	22.52	23.74	23.74	342,900
Aug 11, 2023	22.80	23.67	22.51	23.00	23.00	660,200
Aug 10, 2023	23.99	24.91	22.60	23.09	23.09	1,052,200
Aug 09, 2023	24.60	25.15	21.00	22.23	22.23	1,948,700
Aug 08, 2023	27.59	28.20	27.11	28.00	28.00	273,000
Aug 07, 2023	29.03	29.85	27.61	28.15	28.15	342,200
Aug 04, 2023	29.10	29.56	28.51	28.88	28.88	200,700
Aug 03, 2023	29.31	29.90	28.83	28.87	28.87	193,400
Aug 02, 2023	30.58	30.58	28.52	29.49	29.49	258,100
Aug 01, 2023	31.37	31.67	30.77	31.01	31.01	687,800
Jul 31, 2023	30.88	31.70	30.70	31.69	31.69	374,600
Jul 28, 2023	29.87	30.83	29.57	30.76	30.76	216,500
Jul 27, 2023	29.22	29.82	28.85	29.40	29.40	202,600
Jul 26, 2023	28.30	28.91	27.89	28.76	28.76	173,000
Jul 25, 2023	28.29	29.10	28.27	28.61	28.61	184,300
Jul 24, 2023	28.49	28.67	28.16	28.33	28.33	105,000
Jul 21, 2023	29.31	29.31	28.41	28.52	28.52	153,500
Jul 20, 2023	29.97	30.22	29.00	29.02	29.02	159,600
Jul 19, 2023	31.05	31.21	29.71	30.15	30.15	216,600
Jul 18, 2023	31.46	31.94	31.08	31.10	31.10	311,400
Jul 17, 2023	31.73	31.80	30.84	31.35	31.35	461,400
Jul 14, 2023	30.98	31.79	30.83	31.59	31.59	530,300
Jul 13, 2023	29.06	31.08	28.95	30.94	30.94	633,500
Jul 12, 2023	29.64	29.64	28.58	28.76	28.76	285,900
Jul 11, 2023	28.84	29.29	28.56	28.90	28.90	131,100
Jul 10, 2023	28.94	29.45	28.79	28.85	28.85	144,600
Jul 07, 2023	28.77	29.85	28.52	28.93	28.93	188,400
Jul 06, 2023	28.34	28.71	27.73	28.59	28.59	228,000
Jul 05, 2023	28.76	29.40	28.31	29.03	29.03	224,300
Jul 03, 2023	29.19	29.99	28.77	29.10	29.10	80,300
Jun 30, 2023	29.62	29.68	29.12	29.37	29.37	229,800
Jun 29, 2023	28.51	29.62	28.42	29.05	29.05	192,600
Jun 28, 2023	28.70	29.22	28.41	28.45	28.45	140,000
Jun 27, 2023	28.65	29.17	28.35	28.87	28.87	217,700
Jun 26, 2023	29.66	30.17	28.44	28.50	28.50	203,500
Jun 23, 2023	30.13	30.40	28.88	29.67	29.67	431,800
Jun 22, 2023	30.61	31.04	30.41	30.58	30.58	326,700
Jun 21, 2023	31.24	31.69	29.78	30.36	30.36	410,400
Jun 20, 2023	30.85	31.49	30.41	31.44	31.44	398,300
Jun 16, 2023	30.61	31.34	30.41	31.13	31.13	687,500
Jun 15, 2023	29.37	30.81	29.05	30.70	30.70	389,800
Jun 14, 2023	30.09	30.72	29.46	29.80	29.80	607,000
Jun 13, 2023	28.73	30.52	28.55	30.04	30.04	744,600
Jun 12, 2023	27.75	28.62	27.63	28.40	28.40	869,300
Jun 09, 2023	27.66	28.05	27.23	27.69	27.69	410,100
Jun 08, 2023	26.97	27.70	26.58	27.59	27.59	503,000
Jun 07, 2023	25.00	27.13	24.96	27.00	27.00	764,900
Jun 06, 2023	23.54	24.96	23.27	24.86	24.86	358,300
Jun 05, 2023	23.02	23.97	22.85	23.65	23.65	386,100
Jun 02, 2023	23.35	23.73	23.00	23.29	23.29	326,600
Jun 01, 2023	22.40	23.59	22.08	22.86	22.86	514,500
May 31, 2023	22.96	23.25	22.43	22.45	22.45	330,200
May 30, 2023	23.58	24.12	22.58	23.06	23.06	307,900
May 26, 2023	22.99	23.61	22.98	23.31	23.31	194,500
May 25, 2023	23.64	23.70	22.76	22.92	22.92	213,200
May 24, 2023	23.05	23.51	22.36	23.40	23.40	256,700
May 23, 2023	22.93	23.90	22.74	23.37	23.37	280,000
May 22, 2023	22.95	23.39	22.67	23.16	23.16	154,300
May 19, 2023	23.93	24.00	22.83	22.85	22.85	308,300
May 18, 2023	23.58	24.44	23.18	23.69	23.69	320,800
May 17, 2023	23.46	23.69	22.97	23.58	23.58	340,500
May 16, 2023	23.46	23.48	22.37	23.23	23.23	360,200
May 15, 2023	22.60	23.85	22.28	23.65	23.65	378,500
May 12, 2023	21.73	22.66	21.65	22.56	22.56	1,028,100
May 11, 2023	19.90	22.47	19.90	21.73	21.73	710,600
May 10, 2023	18.14	20.73	17.86	19.81	19.81	434,800
May 09, 2023	18.01	18.13	17.61	18.08	18.08	272,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Kornit Digital Ltd. (KRNT)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)