Kenon Holdings Ltd. (KEN)
NYSE: KEN · Real-Time Price · USD
48.74
+0.49 (1.02%)
At close: Jul 25, 2025, 4:00 PM
48.82
+0.08 (0.16%)
After-hours: Jul 25, 2025, 7:00 PM EDT

Kenon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202548.4949.0047.8248.7448.741.02%28,984
Jul 24, 202548.6048.7447.9148.2548.25-2.54%25,710
Jul 23, 202548.3749.9948.3549.5149.515.57%44,310
Jul 22, 202546.9847.0846.6646.9046.900.43%8,178
Jul 21, 202547.0047.1746.5146.7046.70-1.10%11,404
Jul 18, 202546.9647.3046.8447.2247.220.62%11,948
Jul 17, 202546.8347.2046.5846.9346.930.88%16,157
Jul 16, 202546.1346.7946.0446.5246.523.86%33,570
Jul 15, 202544.7645.0244.3344.7944.790.58%20,168
Jul 14, 202544.6044.6044.0544.5344.53-0.85%18,794
Jul 11, 202545.3345.4444.6644.9144.91-1.08%11,231
Jul 10, 202545.8045.8045.1245.4045.40-1.37%15,785
Jul 9, 202545.2046.0345.2046.0346.033.51%31,547
Jul 8, 202544.7244.8444.0644.4744.470.54%19,731
Jul 7, 202543.9344.6343.8544.2344.231.03%23,107
Jul 3, 202543.2243.8843.2243.7843.781.48%12,036
Jul 2, 202543.0243.2342.2043.1443.140.56%22,080
Jul 1, 202543.1643.1742.4442.9042.903.25%41,438
Jun 30, 202539.9741.6539.8941.5541.556.51%50,034
Jun 27, 202539.1939.5538.8839.0139.010.15%14,793
Jun 26, 202539.2439.4638.9138.9538.95-0.18%19,411
Jun 25, 202539.3639.6939.0139.0239.02-0.91%27,950
Jun 24, 202539.1939.4538.8639.3839.383.01%40,314
Jun 23, 202537.8338.3537.5238.2338.231.87%19,916
Jun 20, 202537.7637.7737.3637.5337.531.38%22,579
Jun 18, 202536.5337.4936.5337.0237.022.55%25,999
Jun 17, 202536.0536.2935.9636.1036.100.22%11,478
Jun 16, 202535.8536.6035.7336.0236.023.92%24,727
Jun 13, 202534.6134.9334.5234.6634.66-1.23%14,764
Jun 12, 202534.8735.2834.6935.0935.09-2.45%16,479
Jun 11, 202536.3836.5435.6535.9735.970.42%12,204
Jun 10, 202536.2336.2335.6535.8235.82-2.42%17,661
Jun 9, 202536.9937.5036.5136.7136.71-0.57%40,458
Jun 6, 202537.2637.3336.8436.9236.92-0.14%8,434
Jun 5, 202536.8237.2636.7036.9736.970.41%14,991
Jun 4, 202536.6136.9536.6036.8236.822.05%13,781
Jun 3, 202535.9336.4535.7636.0836.081.81%19,580
Jun 2, 202535.5535.7735.2035.4435.440.83%20,296
May 30, 202535.2335.4035.0235.1535.15-0.48%14,831
May 29, 202536.2636.2834.9335.3235.321.76%41,791
May 28, 202534.5534.9234.4234.7134.711.61%14,703
May 27, 202534.1134.3233.9934.1634.163.05%14,127
May 23, 202533.0033.4032.7433.1533.150.39%8,941
May 22, 202533.7033.7033.0233.0233.02-2.22%7,490
May 21, 202533.9434.0333.5033.7733.770.51%10,481
May 20, 202534.1234.1233.4033.6033.60-1.29%11,990
May 19, 202533.5034.1033.5034.0434.042.13%17,133
May 16, 202533.1033.4833.0333.3333.330.33%6,514
May 15, 202533.3333.6032.9633.2233.220.24%16,842
May 14, 202532.8033.2232.4133.1433.141.47%27,987