Kinaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	168.72	170.15	164.69	169.96	169.96	0.86%	61,708
Aug 5, 2026	176.21	177.69	168.27	168.51	168.51	-3.55%	80,539
Aug 4, 2026	173.63	175.65	170.90	174.71	174.71	3.99%	122,869
Jul 31, 2026	162.58	168.50	162.00	168.00	168.00	3.44%	104,892
Jul 30, 2026	170.78	170.78	159.15	162.41	162.41	-4.84%	122,312
Jul 29, 2026	164.79	173.65	164.79	170.67	170.67	2.36%	157,842
Jul 28, 2026	156.28	167.00	156.28	166.74	166.74	6.02%	134,259
Jul 27, 2026	148.62	157.39	148.62	157.27	157.27	6.55%	72,658
Jul 24, 2026	144.88	147.79	143.34	147.60	147.60	3.35%	60,546
Jul 23, 2026	145.90	145.90	141.14	142.82	142.82	-2.47%	88,118
Jul 22, 2026	150.42	150.67	143.25	146.44	146.44	-2.85%	97,693
Jul 21, 2026	154.56	154.67	147.37	150.74	150.74	-2.58%	108,618
Jul 20, 2026	154.09	155.82	150.53	154.74	154.74	0.13%	54,346
Jul 17, 2026	154.09	155.65	152.34	154.54	154.54	-1.04%	49,304
Jul 16, 2026	152.08	157.93	152.08	156.17	156.17	1.69%	60,637
Jul 15, 2026	154.34	156.92	152.43	153.58	153.58	-0.51%	42,894
Jul 14, 2026	157.50	157.72	153.00	154.36	154.36	-1.78%	34,996
Jul 13, 2026	154.72	160.22	154.72	157.16	157.16	1.52%	61,236
Jul 10, 2026	153.02	155.46	150.80	154.81	154.81	1.16%	72,777
Jul 9, 2026	151.09	154.00	148.08	153.04	153.04	0.31%	77,029
Jul 8, 2026	154.10	154.10	151.01	152.56	152.56	-2.91%	79,334
Jul 7, 2026	154.19	158.44	153.83	157.14	157.14	2.06%	59,746
Jul 6, 2026	156.37	156.54	153.83	153.97	153.97	-1.48%	56,601
Jul 3, 2026	158.14	158.30	156.18	156.28	156.28	-0.77%	10,580
Jul 2, 2026	151.69	158.00	151.69	157.49	157.49	3.43%	69,981
Jun 30, 2026	153.74	155.07	152.16	152.27	152.27	-1.01%	147,526
Jun 29, 2026	155.04	157.75	153.44	153.83	153.83	-0.59%	50,855
Jun 26, 2026	148.83	155.55	148.77	154.74	154.74	3.40%	95,490
Jun 25, 2026	151.67	152.97	148.70	149.65	149.65	-0.17%	70,730
Jun 24, 2026	146.91	152.08	146.85	149.90	149.90	2.39%	94,367
Jun 23, 2026	140.83	147.51	140.83	146.40	146.40	2.92%	70,500
Jun 22, 2026	145.07	148.05	142.18	142.25	142.25	-2.87%	100,409
Jun 19, 2026	146.68	148.40	145.79	146.46	146.46	0.02%	67,818
Jun 18, 2026	153.00	153.00	145.52	146.43	146.43	-3.93%	179,331
Jun 17, 2026	156.03	156.03	152.29	152.42	152.42	-2.13%	59,583
Jun 16, 2026	155.58	158.00	152.51	155.73	155.73	0.09%	75,306
Jun 15, 2026	165.03	166.27	155.35	155.59	155.59	-4.86%	91,001
Jun 12, 2026	166.29	167.34	163.14	163.53	163.53	-2.26%	127,129
Jun 11, 2026	164.53	168.10	163.49	167.31	167.31	2.02%	103,781
Jun 10, 2026	164.40	166.73	162.89	164.00	164.00	-1.38%	84,689
Jun 9, 2026	168.28	168.66	163.33	166.30	166.30	-0.11%	77,597
Jun 8, 2026	167.07	170.10	163.18	166.49	166.49	-0.17%	80,421
Jun 5, 2026	166.57	169.54	166.00	166.78	166.78	-0.61%	152,382
Jun 4, 2026	160.62	170.28	160.02	167.81	167.81	4.17%	175,715
Jun 3, 2026	168.70	168.71	159.28	161.10	161.10	-5.31%	179,529
Jun 2, 2026	170.00	170.75	166.97	170.13	170.13	-0.04%	179,318
Jun 1, 2026	160.00	170.57	158.62	170.20	170.20	8.48%	294,390
May 29, 2026	148.67	158.35	148.11	156.89	156.89	5.56%	229,326
May 28, 2026	142.25	148.82	141.18	148.63	148.63	5.17%	69,037
May 27, 2026	144.24	145.34	141.21	141.33	141.33	-1.61%	75,413