Kinaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	146.20	146.20	141.64	143.64	143.64	-1.72%	72,168
May 25, 2026	146.84	148.99	145.74	146.15	146.15	-0.03%	40,881
May 22, 2026	146.14	149.00	145.21	146.19	146.19	0.10%	59,554
May 21, 2026	145.20	147.71	142.63	146.05	146.05	-0.25%	124,752
May 20, 2026	140.59	147.24	139.89	146.41	146.41	4.32%	123,082
May 19, 2026	140.80	145.81	138.99	140.35	140.35	1.05%	180,930
May 15, 2026	136.67	139.63	136.67	138.89	138.89	0.87%	100,903
May 14, 2026	138.50	139.22	136.04	137.69	137.69	-0.22%	66,654
May 13, 2026	144.95	144.95	136.83	137.99	137.99	-4.11%	105,937
May 12, 2026	147.63	149.26	142.64	143.90	143.90	-2.78%	197,932
May 11, 2026	156.52	157.37	146.92	148.02	148.02	-6.75%	119,630
May 8, 2026	152.96	159.78	152.00	158.73	158.73	3.77%	158,834
May 7, 2026	151.00	155.00	145.44	152.96	152.96	9.52%	195,662
May 6, 2026	142.64	142.64	138.34	139.67	139.67	-2.08%	79,955
May 5, 2026	143.87	145.10	141.07	142.64	142.64	-1.42%	65,780
May 4, 2026	145.30	148.20	144.01	144.70	144.70	-0.03%	76,372
May 1, 2026	140.43	146.41	140.34	144.74	144.74	3.14%	141,452
Apr 30, 2026	138.43	140.42	134.00	140.34	140.34	1.53%	89,124
Apr 29, 2026	138.97	139.38	135.29	138.22	138.22	-0.54%	92,086
Apr 28, 2026	138.56	142.76	138.41	138.97	138.97	-0.97%	94,127
Apr 27, 2026	141.39	142.88	140.22	140.33	140.33	0.69%	62,728
Apr 24, 2026	141.68	141.68	137.00	139.37	139.37	-0.28%	91,932
Apr 23, 2026	146.74	146.74	138.60	139.76	139.76	-5.18%	89,950
Apr 22, 2026	148.91	149.09	146.44	147.39	147.39	-0.07%	80,623
Apr 21, 2026	147.00	150.60	146.73	147.49	147.49	0.11%	100,370
Apr 20, 2026	147.00	149.10	146.71	147.33	147.33	0.21%	76,573
Apr 17, 2026	148.18	150.58	146.00	147.02	147.02	0.28%	96,156
Apr 16, 2026	147.66	149.62	146.05	146.61	146.61	0.65%	94,203
Apr 15, 2026	139.51	147.93	139.51	145.66	145.66	4.03%	98,036
Apr 14, 2026	139.95	142.04	139.33	140.02	140.02	-0.03%	84,176
Apr 13, 2026	134.08	141.14	134.08	140.06	140.06	4.51%	109,938
Apr 10, 2026	136.54	136.99	133.61	134.02	134.02	-1.66%	216,278
Apr 9, 2026	141.43	143.15	135.33	136.28	136.28	-3.36%	187,496
Apr 8, 2026	143.00	146.00	140.33	141.02	141.02	0.97%	263,793
Apr 7, 2026	142.15	142.15	137.85	139.66	139.66	-1.96%	98,079
Apr 6, 2026	143.04	144.96	141.31	142.45	142.45	-0.57%	138,280
Apr 2, 2026	137.83	144.58	137.83	143.27	143.27	2.02%	189,581
Apr 1, 2026	140.40	142.60	137.99	140.43	140.43	0.02%	116,985
Mar 31, 2026	138.41	142.56	138.38	140.40	140.40	2.19%	71,057
Mar 30, 2026	136.44	138.11	134.51	137.39	137.39	0.97%	112,415
Mar 27, 2026	138.96	139.45	134.59	136.07	136.07	-2.54%	158,239
Mar 26, 2026	136.26	142.63	136.26	139.61	139.61	0.60%	118,200