Ken Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	40.50	41.20	40.50	41.20	41.20	3.00%	6,000
Feb 17, 2026	40.10	40.10	40.00	40.00	40.00	-0.25%	13,200
Feb 16, 2026	37.00	40.10	37.00	40.10	40.10	-	12,000
Feb 13, 2026	42.00	42.00	40.10	40.10	40.10	-3.14%	10,800
Feb 12, 2026	41.40	41.40	41.40	41.40	41.40	-0.60%	1,200
Feb 11, 2026	41.75	42.00	41.25	41.65	41.65	-2.23%	8,400
Feb 10, 2026	43.80	43.80	42.50	42.60	42.60	-0.23%	9,600
Feb 9, 2026	42.95	44.30	42.55	42.70	42.70	-2.62%	12,000
Feb 6, 2026	44.50	44.50	43.25	43.85	43.85	-1.46%	9,600
Feb 5, 2026	45.00	47.85	41.25	44.50	44.50	3.61%	30,000
Feb 4, 2026	39.50	45.00	39.50	42.95	42.95	8.32%	115,200
Feb 3, 2026	39.90	42.75	39.15	39.65	39.65	-0.13%	28,800
Feb 2, 2026	39.80	39.80	39.70	39.70	39.70	-0.63%	2,400
Feb 1, 2026	40.65	40.65	38.25	39.95	39.95	2.57%	12,000
Jan 30, 2026	37.00	39.95	37.00	38.95	38.95	-0.26%	21,600
Jan 29, 2026	40.00	40.00	38.95	39.05	39.05	-2.38%	16,800
Jan 28, 2026	40.40	41.05	40.00	40.00	40.00	-3.03%	15,600
Jan 27, 2026	40.25	41.25	40.20	41.25	41.25	-0.84%	4,800
Jan 23, 2026	39.60	42.00	39.60	41.60	41.60	0.24%	10,800
Jan 22, 2026	41.30	41.60	41.30	41.50	41.50	0.85%	3,600
Jan 21, 2026	40.05	41.75	40.00	41.15	41.15	-1.44%	14,400
Jan 20, 2026	43.00	43.50	41.75	41.75	41.75	-2.91%	16,800
Jan 19, 2026	43.05	44.75	43.00	43.00	43.00	-1.94%	9,600
Jan 16, 2026	42.50	43.85	42.40	43.85	43.85	2.93%	20,400
Jan 14, 2026	42.90	42.95	42.50	42.60	42.60	-0.70%	15,600
Jan 13, 2026	44.45	44.45	42.90	42.90	42.90	-1.27%	4,800
Jan 12, 2026	41.25	45.00	41.00	43.45	43.45	0.12%	36,000
Jan 9, 2026	42.50	43.50	42.50	43.40	43.40	0.81%	9,600
Jan 8, 2026	43.70	43.70	43.05	43.05	43.05	-1.94%	10,800
Jan 7, 2026	44.70	45.60	43.60	43.90	43.90	-1.79%	14,400
Jan 6, 2026	45.00	45.00	44.50	44.70	44.70	-2.19%	6,000
Jan 5, 2026	44.10	48.75	43.50	45.70	45.70	0.66%	78,000
Jan 2, 2026	45.55	45.55	45.25	45.40	45.40	1.91%	2,400
Jan 1, 2026	44.10	44.75	44.10	44.55	44.55	-0.34%	3,600
Dec 31, 2025	44.40	44.70	44.10	44.70	44.70	0.79%	12,000
Dec 30, 2025	44.55	44.55	44.35	44.35	44.35	-0.45%	2,400
Dec 29, 2025	45.10	45.75	44.55	44.55	44.55	-2.73%	15,600
Dec 26, 2025	43.50	46.75	43.20	45.80	45.80	0.66%	7,200
Dec 24, 2025	45.80	46.65	45.50	45.50	45.50	-0.66%	9,600
Dec 23, 2025	45.40	46.85	45.35	45.80	45.80	-0.22%	14,400
Dec 22, 2025	46.50	46.50	45.40	45.90	45.90	-0.22%	7,200
Dec 19, 2025	44.15	46.65	44.15	46.00	46.00	4.55%	12,000
Dec 18, 2025	45.10	45.10	43.35	44.00	44.00	-2.22%	7,200
Dec 17, 2025	45.50	45.50	45.00	45.00	45.00	-1.96%	4,800
Dec 16, 2025	45.00	46.20	45.00	45.90	45.90	-0.33%	6,000
Dec 15, 2025	46.50	46.50	46.05	46.05	46.05	-1.39%	3,600
Dec 12, 2025	46.30	47.85	45.25	46.70	46.70	2.30%	30,000
Dec 11, 2025	45.30	45.75	45.30	45.65	45.65	-0.76%	6,000
Dec 10, 2025	46.95	48.45	46.00	46.00	46.00	2.34%	7,200
Dec 9, 2025	45.35	45.40	44.95	44.95	44.95	-1.53%	6,000