Ken Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	35.45	36.80	35.45	35.55	35.55	0.28%	7,200
May 5, 2026	36.00	36.00	35.45	35.45	35.45	-1.53%	4,800
May 4, 2026	34.70	36.00	34.70	36.00	36.00	3.75%	3,600
Apr 30, 2026	34.70	34.70	34.70	34.70	34.70	-0.14%	2,400
Apr 29, 2026	34.80	34.80	34.75	34.75	34.75	0.14%	2,400
Apr 28, 2026	34.90	35.80	34.70	34.70	34.70	-0.29%	6,000
Apr 27, 2026	35.00	35.00	34.00	34.80	34.80	0.87%	20,400
Apr 24, 2026	36.00	36.25	34.50	34.50	34.50	-3.90%	16,800
Apr 23, 2026	37.00	37.85	35.75	35.90	35.90	-2.58%	10,800
Apr 22, 2026	39.70	39.70	36.55	36.85	36.85	-3.03%	10,800
Apr 21, 2026	37.60	38.00	37.40	38.00	38.00	1.74%	8,400
Apr 16, 2026	37.65	37.65	37.00	37.35	37.35	-0.80%	10,800
Apr 15, 2026	36.05	37.85	36.05	37.65	37.65	0.67%	14,400
Apr 13, 2026	36.95	37.65	36.95	37.40	37.40	2.05%	6,000
Apr 10, 2026	37.10	37.70	34.35	36.65	36.65	-2.27%	4,800
Apr 9, 2026	37.10	37.70	35.65	37.50	37.50	0.67%	6,000
Apr 8, 2026	37.80	38.00	37.25	37.25	37.25	2.48%	7,200
Apr 7, 2026	35.70	36.35	35.70	36.35	36.35	1.82%	3,600
Apr 6, 2026	33.50	35.80	33.50	35.70	35.70	2.15%	8,400
Apr 2, 2026	34.95	34.95	34.95	34.95	34.95	-0.14%	1,200
Apr 1, 2026	33.00	35.20	33.00	35.00	35.00	11.64%	7,200
Mar 30, 2026	32.40	32.65	31.05	31.35	31.35	-7.52%	38,400
Mar 27, 2026	37.70	37.70	33.40	33.90	33.90	-7.88%	32,400
Mar 25, 2026	38.50	38.50	36.80	36.80	36.80	-4.42%	64,800
Mar 24, 2026	35.10	38.50	35.00	38.50	38.50	12.24%	68,400
Mar 23, 2026	36.80	36.80	34.30	34.30	34.30	-9.74%	13,200
Mar 20, 2026	38.30	38.30	37.95	38.00	38.00	-3.80%	16,800
Mar 18, 2026	39.10	40.30	38.80	39.50	39.50	2.07%	6,000
Mar 17, 2026	38.30	38.70	38.30	38.70	38.70	-2.27%	6,000
Mar 16, 2026	37.90	39.75	37.90	39.60	39.60	-0.38%	9,600
Mar 13, 2026	38.30	40.20	38.30	39.75	39.75	-0.63%	18,000
Mar 12, 2026	38.55	40.00	38.35	40.00	40.00	3.76%	4,800
Mar 11, 2026	38.00	39.50	38.00	38.55	38.55	-1.78%	12,000
Mar 10, 2026	39.70	39.75	39.25	39.25	39.25	3.29%	26,400
Mar 9, 2026	39.00	39.00	32.75	38.00	38.00	-3.80%	14,400
Mar 6, 2026	40.00	40.00	39.50	39.50	39.50	-0.88%	28,800
Mar 5, 2026	39.50	40.50	39.35	39.85	39.85	1.53%	8,400
Mar 4, 2026	39.00	39.25	38.55	39.25	39.25	-0.63%	9,600
Mar 2, 2026	40.00	40.00	39.50	39.50	39.50	-4.36%	15,600
Feb 27, 2026	39.55	41.30	39.55	41.30	41.30	1.72%	6,000