Kinaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	198.77	200.18	196.25	199.79	199.79	0.12%	146,650
Oct 23, 2026	197.01	200.27	194.12	199.55	199.55	0.58%	150,552
Oct 22, 2026	194.52	201.57	194.52	198.40	198.40	1.20%	347,935
Oct 21, 2026	195.88	197.31	194.95	196.04	196.04	0.60%	58,274
Oct 20, 2026	189.79	196.21	189.79	194.88	194.88	2.86%	132,778
Oct 19, 2026	186.25	191.22	186.25	189.47	189.47	1.00%	73,386
Oct 16, 2026	191.93	193.47	184.17	187.59	187.59	-3.05%	94,299
Oct 15, 2026	187.00	194.03	186.53	193.49	193.49	3.50%	204,128
Oct 14, 2026	184.13	188.88	184.13	186.94	186.94	0.56%	114,987
Oct 13, 2026	181.86	186.20	180.15	185.90	185.90	2.79%	164,217
Oct 9, 2026	177.83	181.67	177.83	180.86	180.86	1.38%	93,793
Oct 8, 2026	174.93	178.90	174.93	178.40	178.40	1.51%	45,885
Oct 7, 2026	174.22	177.66	173.51	175.74	175.74	0.88%	65,025
Oct 6, 2026	176.28	177.99	172.26	174.20	174.20	-1.17%	65,702
Oct 5, 2026	175.03	177.42	171.80	176.26	176.26	0.70%	75,250
Oct 2, 2026	177.75	178.18	174.01	175.04	175.04	-1.47%	81,666
Oct 1, 2026	179.60	181.54	177.00	177.65	177.65	-0.48%	137,064
Sep 30, 2026	174.29	180.00	174.29	178.50	178.50	1.84%	79,178
Sep 29, 2026	175.34	175.67	173.23	175.27	175.27	0.31%	72,467
Sep 28, 2026	175.36	175.94	171.21	174.72	174.72	-0.85%	92,719
Sep 25, 2026	178.70	178.70	174.26	176.22	176.22	-0.25%	89,162
Sep 24, 2026	173.83	177.93	172.34	176.66	176.66	0.84%	103,724
Sep 23, 2026	175.33	176.98	173.30	175.19	175.19	-0.34%	89,158
Sep 22, 2026	174.95	178.63	172.50	175.78	175.78	1.08%	94,530
Sep 21, 2026	177.42	177.42	171.97	173.90	173.90	-1.60%	89,152
Sep 18, 2026	178.74	178.74	175.04	176.73	176.73	-1.70%	340,041
Sep 17, 2026	179.51	180.16	177.12	179.79	179.79	0.93%	111,942
Sep 16, 2026	177.80	179.25	176.11	178.14	178.14	0.81%	105,237
Sep 15, 2026	175.62	180.00	173.75	176.71	176.71	-0.01%	141,080
Sep 14, 2026	171.65	177.98	171.65	176.72	176.72	2.95%	229,499
Sep 11, 2026	166.55	172.31	166.55	171.66	171.66	4.04%	69,753
Sep 10, 2026	163.64	166.78	163.17	165.00	165.00	0.18%	184,238
Sep 9, 2026	166.24	168.35	162.52	164.71	164.71	-0.66%	166,215
Sep 8, 2026	175.30	175.31	165.23	165.80	165.80	-6.42%	110,231
Sep 4, 2026	175.74	177.60	171.50	177.17	177.17	0.02%	141,041
Sep 3, 2026	174.01	179.48	174.01	177.14	177.14	2.30%	80,017
Sep 2, 2026	174.00	174.26	169.20	173.15	173.15	-0.49%	126,139
Sep 1, 2026	177.09	178.96	173.56	174.00	174.00	-1.74%	115,718
Aug 31, 2026	177.76	179.87	175.37	177.09	177.09	-0.89%	383,390
Aug 28, 2026	177.31	180.20	176.04	178.68	178.68	0.76%	242,167
Aug 27, 2026	173.00	178.85	173.00	177.34	177.34	3.17%	204,562
Aug 26, 2026	173.59	175.00	171.42	171.89	171.89	-2.06%	168,305
Aug 25, 2026	181.00	181.97	175.16	175.51	175.51	-2.60%	93,682
Aug 24, 2026	179.58	180.41	177.35	180.19	180.19	0.24%	107,317
Aug 21, 2026	177.39	181.00	175.64	179.75	179.75	1.24%	128,380
Aug 20, 2026	176.35	178.00	173.78	177.54	177.54	0.22%	85,405
Aug 19, 2026	173.52	178.48	167.82	177.15	177.15	2.79%	71,650
Aug 18, 2026	170.70	173.61	170.00	172.34	172.34	0.96%	70,666
Aug 17, 2026	173.13	173.13	168.05	170.70	170.70	-1.45%	65,107
Aug 14, 2026	174.54	175.62	170.89	173.22	173.22	-1.08%	47,520