Ken Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	34.55	36.80	34.55	36.45	36.45	1.11%	9,600
Jul 20, 2026	37.75	37.90	36.05	36.05	36.05	-4.12%	4,800
Jul 17, 2026	34.70	38.00	32.80	37.60	37.60	11.57%	24,000
Jul 16, 2026	33.90	33.90	33.40	33.70	33.70	-1.03%	7,200
Jul 15, 2026	34.35	34.35	34.05	34.05	34.05	-1.87%	4,800
Jul 14, 2026	35.25	35.50	34.70	34.70	34.70	-1.70%	13,200
Jul 13, 2026	35.35	35.35	35.30	35.30	35.30	1.58%	2,400
Jul 10, 2026	34.90	34.90	34.05	34.75	34.75	-	6,000
Jul 9, 2026	34.20	34.75	33.80	34.75	34.75	2.66%	4,800
Jul 8, 2026	37.00	37.00	32.55	33.85	33.85	-1.88%	31,200
Jul 7, 2026	37.25	37.25	34.50	34.50	34.50	-4.83%	7,200
Jul 6, 2026	38.95	38.95	35.75	36.25	36.25	-4.35%	10,800
Jul 3, 2026	36.30	37.90	36.30	37.90	37.90	4.99%	6,000
Jul 2, 2026	36.10	36.10	36.05	36.10	36.10	-4.62%	3,600
Jun 30, 2026	38.30	38.30	35.45	37.85	37.85	0.93%	8,400
Jun 29, 2026	39.85	39.85	37.50	37.50	37.50	-5.90%	8,400
Jun 25, 2026	38.50	40.00	37.00	39.85	39.85	2.18%	39,600
Jun 24, 2026	39.10	39.15	38.10	39.00	39.00	2.63%	19,200
Jun 23, 2026	39.60	39.60	38.00	38.00	38.00	-1.68%	7,200
Jun 22, 2026	38.50	39.00	36.90	38.65	38.65	6.62%	34,800
Jun 19, 2026	36.05	36.25	35.75	36.25	36.25	-4.61%	9,600
Jun 18, 2026	35.55	39.70	35.55	38.00	38.00	6.44%	36,000
Jun 17, 2026	33.85	36.00	33.85	35.70	35.70	5.93%	112,800
Jun 16, 2026	33.95	33.95	32.90	33.70	33.70	3.06%	16,800
Jun 15, 2026	32.10	33.20	32.10	32.70	32.70	0.31%	14,400
Jun 12, 2026	31.55	32.90	29.70	32.60	32.60	-0.31%	128,400
Jun 11, 2026	34.00	34.00	31.50	32.70	32.70	-2.24%	27,600
Jun 10, 2026	32.90	33.95	29.00	33.45	33.45	-0.15%	69,600
Jun 9, 2026	32.15	35.00	29.40	33.50	33.50	0.75%	96,000
Jun 8, 2026	34.00	34.00	33.25	33.25	33.25	-2.21%	4,800
Jun 5, 2026	34.75	34.75	34.00	34.00	34.00	-2.58%	2,400
Jun 4, 2026	34.10	34.90	34.10	34.90	34.90	2.35%	2,400
Jun 3, 2026	35.00	35.00	34.10	34.10	34.10	-2.99%	6,000
Jun 2, 2026	35.20	35.20	35.10	35.15	35.15	-0.14%	6,000
Jun 1, 2026	34.70	35.80	34.60	35.20	35.20	6.51%	25,200
May 29, 2026	32.85	35.00	32.85	33.05	33.05	0.61%	4,800
May 27, 2026	32.90	32.90	32.80	32.85	32.85	-4.23%	2,400
May 26, 2026	33.85	34.30	33.85	34.30	34.30	0.88%	2,400
May 25, 2026	35.20	35.25	34.00	34.00	34.00	-1.59%	4,800
May 22, 2026	34.90	34.90	34.55	34.55	34.55	3.44%	3,600
May 21, 2026	34.00	34.30	31.65	33.40	33.40	-1.76%	8,400
May 20, 2026	33.50	34.75	33.50	34.00	34.00	1.49%	4,800
May 18, 2026	33.50	33.50	32.50	33.50	33.50	1.06%	6,000
May 15, 2026	33.35	33.60	33.15	33.15	33.15	-1.04%	7,200
May 14, 2026	33.50	33.50	33.50	33.50	33.50	-4.29%	1,200
May 13, 2026	34.80	35.00	34.75	35.00	35.00	0.72%	3,600
May 12, 2026	34.75	34.75	34.75	34.75	34.75	-	1,200
May 11, 2026	34.75	34.75	34.75	34.75	34.75	-2.52%	2,400
May 8, 2026	36.65	37.00	34.85	35.65	35.65	-2.73%	10,800
May 7, 2026	36.75	36.75	35.90	36.65	36.65	3.09%	6,000