Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	19.50	19.68	19.40	19.52	19.52	-	17,551
Jul 10, 2026	19.66	19.66	19.50	19.52	19.52	-0.61%	7,103
Jul 9, 2026	19.50	19.82	19.50	19.64	19.64	0.72%	9,132
Jul 8, 2026	19.70	19.80	19.50	19.50	19.50	-1.32%	6,969
Jul 7, 2026	19.92	19.92	19.50	19.76	19.76	-0.80%	10,992
Jul 6, 2026	19.80	20.10	19.74	19.92	19.92	-1.87%	11,367
Jul 3, 2026	19.50	20.40	19.50	20.30	20.30	3.89%	19,934
Jul 2, 2026	19.62	19.80	19.40	19.54	19.54	-0.31%	9,573
Jul 1, 2026	19.62	20.00	19.60	19.60	19.60	-0.10%	19,430
Jun 30, 2026	19.34	19.74	19.34	19.62	19.62	1.45%	13,451
Jun 29, 2026	19.48	19.56	19.30	19.34	19.34	-	16,319
Jun 26, 2026	20.00	20.00	19.26	19.34	19.34	-1.12%	12,967
Jun 25, 2026	19.70	19.88	19.50	19.56	19.56	-0.20%	14,723
Jun 24, 2026	20.00	20.00	19.40	19.60	19.60	-1.31%	24,096
Jun 23, 2026	19.92	20.00	19.66	19.86	19.86	-0.95%	26,372
Jun 22, 2026	20.20	20.30	20.00	20.05	20.05	-0.74%	7,883
Jun 19, 2026	20.35	20.35	20.05	20.20	20.20	-0.74%	4,071
Jun 18, 2026	20.20	20.35	19.98	20.35	20.35	0.49%	30,143
Jun 17, 2026	20.30	20.40	20.00	20.25	20.25	-1.22%	18,293
Jun 16, 2026	20.60	20.65	20.25	20.50	20.50	-0.24%	12,397
Jun 15, 2026	20.60	20.75	20.35	20.55	20.55	-0.24%	12,590
Jun 12, 2026	19.80	20.60	19.80	20.60	20.60	1.48%	16,217
Jun 11, 2026	20.25	20.40	20.00	20.30	20.30	1.60%	29,335
Jun 10, 2026	19.96	20.10	19.76	19.98	19.98	0.91%	15,186
Jun 9, 2026	20.25	20.25	19.80	19.80	19.80	-0.70%	16,914
Jun 8, 2026	19.54	20.25	19.46	19.94	19.94	0.91%	14,306
Jun 5, 2026	20.15	20.25	19.58	19.76	19.76	-2.18%	22,730
Jun 4, 2026	20.30	20.35	20.05	20.20	20.20	-0.74%	18,845
Jun 3, 2026	20.60	20.70	20.10	20.35	20.35	-2.16%	13,300
Jun 2, 2026	20.70	20.95	20.65	20.80	20.80	1.46%	36,522
Jun 1, 2026	21.25	21.25	20.45	20.50	20.50	-4.21%	39,974
May 29, 2026	20.95	21.40	20.70	21.40	21.40	2.39%	100,169
May 28, 2026	20.65	20.90	20.60	20.90	20.90	0.24%	17,653
May 27, 2026	20.60	21.00	20.50	20.85	20.85	1.46%	32,983
May 26, 2026	20.50	20.80	20.45	20.55	20.55	-0.48%	26,819
May 25, 2026	20.75	20.75	20.50	20.65	20.65	-0.72%	20,245
May 22, 2026	20.75	20.80	20.60	20.80	20.80	0.73%	26,188
May 21, 2026	21.00	21.15	20.45	20.65	20.65	-2.13%	36,267
May 20, 2026	20.75	21.15	20.75	21.10	21.10	1.69%	57,301
May 19, 2026	20.90	20.90	20.25	20.75	20.75	-0.48%	45,559
May 18, 2026	21.15	21.55	20.85	20.85	20.85	-2.34%	37,823
May 15, 2026	21.55	21.55	20.90	21.35	21.35	-1.16%	58,052
May 14, 2026	20.85	21.60	20.75	21.60	21.60	3.60%	128,870
May 13, 2026	19.90	21.05	19.86	20.85	20.85	5.52%	185,738
May 12, 2026	18.86	20.20	18.74	19.76	19.76	4.99%	173,372
May 11, 2026	18.50	18.88	18.50	18.82	18.82	1.18%	48,460
May 8, 2026	17.60	18.66	17.60	18.60	18.60	5.68%	117,639
May 7, 2026	17.18	17.78	17.18	17.60	17.60	1.73%	20,247
May 6, 2026	17.76	17.76	17.14	17.30	17.30	-1.26%	31,022
May 5, 2026	17.58	17.78	17.50	17.52	17.52	0.46%	14,731