Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	20.25	20.55	20.10	20.40	-	0.49%	11,578
Oct 2, 2026	20.60	20.60	20.10	20.30	20.30	-	14,712
Oct 1, 2026	20.25	20.50	20.15	20.30	20.30	-0.49%	24,418
Sep 30, 2026	20.60	20.60	20.35	20.40	20.40	-0.73%	21,394
Sep 29, 2026	20.55	20.65	20.40	20.55	20.55	-	13,562
Sep 28, 2026	20.80	20.80	20.55	20.55	20.55	-0.72%	15,504
Sep 25, 2026	20.85	21.05	20.55	20.70	20.70	-0.72%	19,889
Sep 24, 2026	20.70	21.10	20.50	20.85	20.85	1.71%	35,791
Sep 23, 2026	20.40	20.55	20.20	20.50	20.50	0.74%	15,636
Sep 22, 2026	20.85	20.95	20.10	20.35	20.35	-1.69%	47,652
Sep 21, 2026	20.35	20.80	20.15	20.70	20.70	0.98%	32,018
Sep 18, 2026	20.55	21.05	20.30	20.50	20.50	0.24%	52,538
Sep 17, 2026	19.50	20.50	19.48	20.45	20.45	6.18%	87,784
Sep 16, 2026	19.16	19.30	19.00	19.26	19.26	1.48%	10,730
Sep 15, 2026	18.64	18.98	18.64	18.98	18.98	1.71%	12,204
Sep 14, 2026	18.64	18.94	18.50	18.66	18.66	-1.27%	15,788
Sep 11, 2026	18.90	19.10	18.82	18.90	18.90	-0.32%	10,404
Sep 10, 2026	18.98	19.20	18.86	18.96	18.96	-	16,326
Sep 9, 2026	19.20	19.32	18.92	18.96	18.96	-1.35%	24,858
Sep 8, 2026	19.42	19.54	19.22	19.22	19.22	-1.03%	8,898
Sep 7, 2026	19.68	19.84	19.38	19.42	19.42	-0.92%	13,904
Sep 4, 2026	19.66	19.66	19.32	19.60	19.60	1.34%	19,228
Sep 3, 2026	19.28	19.50	19.18	19.34	19.34	-	15,734
Sep 2, 2026	19.10	19.64	19.10	19.34	19.34	-0.31%	17,840
Sep 1, 2026	19.50	19.66	19.20	19.40	19.40	-1.02%	36,351
Aug 31, 2026	19.80	20.05	19.44	19.60	19.60	0.31%	39,616
Aug 28, 2026	19.58	19.90	19.34	19.54	19.54	1.35%	18,936
Aug 27, 2026	19.70	19.70	19.00	19.28	19.28	-2.13%	49,027
Aug 26, 2026	20.00	20.45	19.40	19.70	19.70	4.12%	99,203
Aug 25, 2026	19.10	19.42	18.86	18.92	18.92	-0.94%	27,773
Aug 24, 2026	19.50	19.64	19.10	19.10	19.10	-2.85%	23,203
Aug 21, 2026	19.70	19.90	19.04	19.66	19.66	3.36%	20,937
Aug 20, 2026	19.60	19.60	18.98	19.02	19.02	-2.06%	16,778
Aug 19, 2026	19.66	19.84	19.34	19.42	19.42	-0.92%	23,654
Aug 18, 2026	19.80	20.00	19.60	19.60	19.60	-1.80%	17,058
Aug 17, 2026	19.58	19.96	19.52	19.96	19.96	0.81%	20,598
Aug 14, 2026	19.54	19.86	19.52	19.80	19.80	0.81%	17,366
Aug 13, 2026	19.96	20.05	19.60	19.64	19.64	-1.50%	15,008
Aug 12, 2026	19.68	20.15	19.68	19.94	19.94	1.22%	11,166
Aug 11, 2026	19.60	19.94	19.60	19.70	19.70	0.41%	8,927
Aug 10, 2026	20.05	20.05	19.62	19.62	19.62	-1.90%	6,494
Aug 7, 2026	19.54	20.10	19.52	20.00	20.00	1.83%	23,470
Aug 6, 2026	19.64	19.94	19.50	19.64	19.64	0.61%	6,101
Aug 5, 2026	19.40	19.64	19.40	19.52	19.52	0.31%	30,234
Aug 4, 2026	19.38	19.46	19.10	19.46	19.46	2.10%	7,849
Aug 3, 2026	18.50	19.48	18.50	19.06	19.06	0.11%	12,636
Jul 31, 2026	18.92	19.28	18.64	19.04	19.04	0.95%	25,290
Jul 30, 2026	18.16	18.98	18.16	18.86	18.86	2.17%	11,513
Jul 29, 2026	18.48	18.86	18.42	18.46	18.46	-0.86%	16,327
Jul 28, 2026	18.78	18.80	18.50	18.62	18.62	-1.06%	11,901