Kinaxis Inc. (TSX:KXS)
196.07
+0.83 (0.42%)
May 30, 2025, 10:57 AM EDT
Kinaxis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 197.41 | 197.80 | 194.30 | 195.24 | 195.24 | -0.79% | 66,972 |
May 28, 2025 | 196.33 | 198.24 | 196.03 | 196.80 | 196.80 | -0.01% | 38,310 |
May 27, 2025 | 193.92 | 197.44 | 193.88 | 196.81 | 196.81 | -0.54% | 92,634 |
May 26, 2025 | 196.49 | 198.30 | 195.46 | 197.88 | 197.88 | 1.12% | 11,305 |
May 23, 2025 | 194.12 | 196.99 | 193.50 | 195.68 | 195.68 | -0.42% | 47,026 |
May 22, 2025 | 196.18 | 199.00 | 194.27 | 196.51 | 196.51 | -0.07% | 46,146 |
May 21, 2025 | 198.41 | 198.84 | 195.86 | 196.65 | 196.65 | -1.28% | 50,020 |
May 20, 2025 | 198.32 | 199.98 | 197.95 | 199.20 | 199.20 | 0.62% | 81,600 |
May 16, 2025 | 199.85 | 199.85 | 197.90 | 197.98 | 197.98 | -0.98% | 80,092 |
May 15, 2025 | 198.33 | 200.01 | 197.85 | 199.94 | 199.94 | 0.40% | 89,600 |
May 14, 2025 | 200.53 | 201.00 | 196.50 | 199.15 | 199.15 | -1.09% | 100,324 |
May 13, 2025 | 196.70 | 201.44 | 195.77 | 201.35 | 201.35 | 2.12% | 111,000 |
May 12, 2025 | 194.26 | 197.99 | 190.01 | 197.17 | 197.17 | 2.46% | 116,800 |
May 9, 2025 | 196.32 | 196.32 | 189.84 | 192.44 | 192.44 | -1.99% | 104,100 |
May 8, 2025 | 190.00 | 199.67 | 187.30 | 196.34 | 196.34 | 4.11% | 127,011 |
May 7, 2025 | 188.61 | 190.00 | 187.57 | 188.58 | 188.58 | 0.29% | 95,000 |
May 6, 2025 | 187.93 | 188.47 | 184.32 | 188.04 | 188.04 | -0.04% | 41,445 |
May 5, 2025 | 184.72 | 189.46 | 184.72 | 188.12 | 188.12 | 0.65% | 60,540 |
May 2, 2025 | 188.02 | 188.10 | 184.86 | 186.91 | 186.91 | 0.17% | 67,100 |
May 1, 2025 | 186.20 | 187.35 | 184.64 | 186.59 | 186.59 | 0.24% | 58,628 |
Apr 30, 2025 | 183.40 | 186.94 | 182.90 | 186.15 | 186.15 | -0.07% | 75,500 |
Apr 29, 2025 | 182.49 | 186.44 | 181.16 | 186.28 | 186.28 | 2.07% | 55,423 |
Apr 28, 2025 | 180.93 | 183.04 | 180.72 | 182.50 | 182.50 | 0.91% | 43,100 |
Apr 25, 2025 | 180.62 | 181.37 | 177.97 | 180.85 | 180.85 | 0.11% | 35,902 |
Apr 24, 2025 | 176.55 | 181.24 | 175.65 | 180.66 | 180.66 | 2.07% | 76,113 |
Apr 23, 2025 | 177.94 | 182.13 | 176.40 | 177.00 | 177.00 | 1.43% | 91,306 |
Apr 22, 2025 | 174.50 | 175.93 | 173.24 | 174.50 | 174.50 | 0.49% | 105,800 |
Apr 21, 2025 | 171.99 | 173.79 | 170.23 | 173.65 | 173.65 | 0.58% | 44,700 |
Apr 17, 2025 | 173.87 | 173.87 | 170.86 | 172.65 | 172.65 | -0.66% | 92,200 |
Apr 16, 2025 | 171.02 | 173.98 | 169.77 | 173.79 | 173.79 | 0.69% | 116,000 |
Apr 15, 2025 | 166.38 | 172.63 | 166.38 | 172.60 | 172.60 | 3.81% | 157,000 |
Apr 14, 2025 | 164.23 | 167.20 | 163.26 | 166.26 | 166.26 | 1.53% | 77,030 |
Apr 11, 2025 | 160.75 | 164.04 | 160.75 | 163.75 | 163.75 | 1.01% | 48,208 |
Apr 10, 2025 | 168.07 | 168.07 | 160.00 | 162.12 | 162.12 | -5.31% | 97,616 |
Apr 9, 2025 | 159.77 | 171.55 | 159.03 | 171.22 | 171.22 | 6.65% | 142,812 |
Apr 8, 2025 | 160.79 | 163.76 | 158.85 | 160.54 | 160.54 | 3.08% | 219,500 |
Apr 7, 2025 | 152.77 | 160.80 | 151.16 | 155.75 | 155.75 | -1.59% | 104,135 |
Apr 4, 2025 | 160.25 | 161.71 | 156.74 | 158.26 | 158.26 | -3.03% | 154,131 |
Apr 3, 2025 | 155.62 | 163.84 | 155.62 | 163.21 | 163.21 | 1.44% | 168,500 |
Apr 2, 2025 | 156.00 | 160.89 | 156.00 | 160.89 | 160.89 | 2.77% | 87,443 |
Apr 1, 2025 | 157.60 | 158.37 | 154.60 | 156.55 | 156.55 | -1.33% | 69,845 |
Mar 31, 2025 | 154.95 | 158.74 | 153.20 | 158.66 | 158.66 | 2.20% | 79,300 |
Mar 28, 2025 | 156.25 | 156.25 | 154.48 | 155.24 | 155.24 | -0.89% | 101,442 |
Mar 27, 2025 | 158.13 | 158.13 | 155.27 | 156.63 | 156.63 | -1.05% | 43,200 |
Mar 26, 2025 | 159.79 | 160.56 | 158.03 | 158.30 | 158.30 | -0.98% | 37,200 |
Mar 25, 2025 | 158.76 | 162.32 | 157.98 | 159.87 | 159.87 | 0.66% | 128,400 |
Mar 24, 2025 | 161.00 | 161.20 | 158.25 | 158.82 | 158.82 | -0.64% | 92,433 |
Mar 21, 2025 | 156.48 | 161.20 | 155.00 | 159.84 | 159.84 | 1.45% | 71,600 |
Mar 20, 2025 | 159.06 | 159.31 | 156.29 | 157.56 | 157.56 | -1.14% | 51,400 |
Mar 19, 2025 | 157.68 | 159.99 | 157.35 | 159.38 | 159.38 | 1.66% | 48,600 |