Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	18.20	18.40	17.44	17.44	17.44	-4.18%	65,317
Apr 30, 2026	17.80	18.24	17.46	18.20	18.20	2.48%	55,539
Apr 29, 2026	17.16	17.92	17.16	17.76	17.76	2.42%	35,633
Apr 28, 2026	17.80	17.80	17.26	17.34	17.34	-2.03%	39,101
Apr 27, 2026	17.70	17.80	17.56	17.70	17.70	0.11%	13,113
Apr 24, 2026	17.14	17.70	17.12	17.68	17.68	2.67%	73,107
Apr 23, 2026	17.00	17.22	16.80	17.22	17.22	2.38%	23,695
Apr 22, 2026	16.76	16.98	16.76	16.82	16.82	0.36%	16,870
Apr 21, 2026	17.00	17.00	16.70	16.76	16.76	-0.83%	20,785
Apr 20, 2026	16.78	16.98	16.78	16.90	16.90	0.60%	22,024
Apr 17, 2026	16.98	17.08	16.80	16.80	16.80	-1.06%	22,696
Apr 16, 2026	17.22	17.30	16.84	16.98	16.98	-0.47%	57,673
Apr 15, 2026	17.50	17.50	17.06	17.06	17.06	-1.95%	50,419
Apr 14, 2026	18.10	18.18	17.90	18.10	17.40	1.91%	98,886
Apr 13, 2026	17.68	18.08	17.60	17.76	17.07	0.34%	35,326
Apr 10, 2026	17.84	18.12	17.70	17.70	17.02	-0.78%	68,737