Kinaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	141.39	142.88	140.22	140.33	-	0.69%	60,384
Apr 24, 2026	141.68	141.68	137.00	139.37	139.37	-0.28%	90,303
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
Mar 25, 2026	135.96	139.43	135.71	138.78	138.78	3.57%	175,094
Mar 24, 2026	139.20	139.20	133.71	133.99	133.99	-4.39%	149,556
Mar 23, 2026	139.49	141.94	138.93	140.14	140.14	1.76%	146,761
Mar 20, 2026	135.29	138.64	134.00	137.72	137.72	0.86%	186,108
Mar 19, 2026	135.53	137.00	134.06	136.55	136.55	0.12%	128,320
Mar 18, 2026	134.93	137.87	134.93	136.38	136.38	0.66%	140,715
Mar 17, 2026	135.74	138.42	134.84	135.49	135.49	0.04%	61,460
Mar 16, 2026	135.10	137.13	135.00	135.43	135.43	0.30%	61,425
Mar 13, 2026	136.45	138.49	133.99	135.02	135.02	-0.68%	97,798
Mar 12, 2026	138.53	142.29	135.40	135.94	135.94	-2.24%	119,408
Mar 11, 2026	143.00	145.19	138.60	139.05	139.05	-2.87%	150,754
Mar 10, 2026	143.88	143.91	139.58	143.16	143.16	-0.33%	161,895
Mar 9, 2026	134.59	144.81	132.22	143.64	143.64	6.22%	215,918
Mar 6, 2026	134.64	138.04	134.64	135.23	135.23	0.44%	355,016
Mar 5, 2026	145.00	147.60	134.46	134.64	134.64	3.50%	344,920
Mar 4, 2026	133.56	134.71	129.38	130.09	130.09	-2.60%	176,657
Mar 3, 2026	128.33	134.22	127.03	133.56	133.56	3.53%	200,996
Mar 2, 2026	126.01	129.88	125.16	129.00	129.00	-0.39%	172,975
Feb 27, 2026	127.79	129.61	126.81	129.51	129.51	0.05%	223,104
Feb 26, 2026	123.31	130.12	123.28	129.45	129.45	5.42%	176,214
Feb 25, 2026	119.34	123.15	119.25	122.80	122.80	3.41%	173,788
Feb 24, 2026	118.90	119.86	117.22	118.75	118.75	-0.28%	269,947
Feb 23, 2026	124.49	124.49	118.22	119.08	119.08	-4.12%	192,527
Feb 20, 2026	122.58	126.34	122.23	124.20	124.20	0.67%	156,600
Feb 19, 2026	123.49	124.53	121.35	123.37	123.37	-0.11%	93,015
Feb 18, 2026	122.05	125.70	121.66	123.50	123.50	0.74%	98,726
Feb 17, 2026	122.90	124.00	120.65	122.59	122.59	-0.95%	128,134
Feb 13, 2026	125.05	126.20	121.74	123.77	123.77	-1.08%	88,617