Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	19.34	19.34	18.66	18.82	18.82	-1.16%	15,093
Jul 24, 2026	19.00	19.12	18.70	19.04	19.04	1.82%	17,516
Jul 23, 2026	18.86	19.16	18.64	18.70	18.70	-1.27%	11,758
Jul 22, 2026	18.83	19.06	18.82	18.94	18.94	-0.42%	5,843
Jul 21, 2026	19.00	19.08	18.78	19.02	19.02	1.39%	7,496
Jul 20, 2026	18.96	19.02	18.76	18.76	18.76	-1.37%	11,797
Jul 17, 2026	19.20	19.22	18.86	19.02	19.02	-2.16%	10,807
Jul 16, 2026	19.48	19.48	19.22	19.44	19.44	-0.41%	7,686
Jul 15, 2026	19.50	19.74	19.46	19.52	19.52	-	4,649
Jul 14, 2026	19.50	19.68	19.46	19.52	19.52	-	5,404
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