Kenon Holdings Ltd. (KEN)
NYSE: KEN · Real-Time Price · USD
31.65
-0.49 (-1.52%)
At close: Mar 28, 2025, 4:00 PM
31.29
-0.36 (-1.14%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.78 | 31.90 | 31.46 | 31.65 | 31.65 | -1.52% | 11,699 |
| Mar 27, 2025 | 31.76 | 32.26 | 31.76 | 32.14 | 32.14 | 2.65% | 11,903 |
| Mar 26, 2025 | 31.79 | 32.05 | 31.31 | 31.31 | 31.31 | -2.58% | 10,917 |
| Mar 25, 2025 | 32.13 | 32.66 | 32.01 | 32.14 | 32.14 | 0.44% | 7,004 |
| Mar 24, 2025 | 32.06 | 32.12 | 31.74 | 32.00 | 32.00 | -0.37% | 8,572 |
| Mar 21, 2025 | 32.57 | 32.57 | 31.80 | 32.12 | 32.12 | -1.32% | 11,833 |
| Mar 20, 2025 | 32.08 | 32.61 | 32.00 | 32.55 | 32.55 | -1.00% | 16,140 |
| Mar 19, 2025 | 32.95 | 32.99 | 32.35 | 32.88 | 32.88 | -0.54% | 12,047 |
| Mar 18, 2025 | 33.89 | 33.89 | 32.95 | 33.06 | 33.06 | -6.21% | 14,262 |
| Mar 17, 2025 | 34.99 | 35.33 | 34.41 | 35.25 | 35.25 | 3.13% | 23,209 |
| Mar 14, 2025 | 33.82 | 34.38 | 33.82 | 34.18 | 34.18 | 1.14% | 9,456 |
| Mar 13, 2025 | 33.95 | 33.95 | 33.38 | 33.80 | 33.80 | 0.49% | 8,062 |
| Mar 12, 2025 | 32.98 | 33.74 | 32.98 | 33.63 | 33.63 | 5.21% | 18,082 |
| Mar 11, 2025 | 31.90 | 31.96 | 31.06 | 31.96 | 31.96 | 0.63% | 10,988 |
| Mar 10, 2025 | 31.75 | 32.27 | 31.65 | 31.77 | 31.77 | 0.46% | 9,751 |
| Mar 7, 2025 | 31.55 | 31.91 | 31.16 | 31.62 | 31.62 | 0.57% | 9,565 |
| Mar 6, 2025 | 31.96 | 32.16 | 31.04 | 31.44 | 31.44 | -2.39% | 6,805 |
| Mar 5, 2025 | 31.84 | 32.40 | 31.53 | 32.21 | 32.21 | 2.29% | 7,544 |
| Mar 4, 2025 | 31.49 | 31.49 | 31.10 | 31.49 | 31.49 | - | 12,206 |
| Mar 3, 2025 | 31.95 | 32.45 | 31.49 | 31.49 | 31.49 | -0.91% | 10,430 |
| Feb 28, 2025 | 32.10 | 32.10 | 31.48 | 31.78 | 31.78 | -0.72% | 3,641 |
| Feb 27, 2025 | 32.29 | 32.61 | 31.76 | 32.01 | 32.01 | -0.59% | 7,668 |
| Feb 26, 2025 | 31.48 | 32.42 | 31.48 | 32.20 | 32.20 | 1.67% | 6,036 |
| Feb 25, 2025 | 31.69 | 31.69 | 31.20 | 31.67 | 31.67 | -1.09% | 5,140 |
| Feb 24, 2025 | 32.48 | 32.48 | 31.83 | 32.02 | 32.02 | -1.81% | 5,662 |
| Feb 21, 2025 | 33.51 | 33.51 | 32.54 | 32.61 | 32.61 | -1.92% | 5,641 |
| Feb 20, 2025 | 33.52 | 33.52 | 32.97 | 33.25 | 33.25 | -2.09% | 11,190 |
| Feb 19, 2025 | 33.10 | 34.16 | 33.10 | 33.96 | 33.96 | 3.28% | 18,524 |
| Feb 18, 2025 | 32.82 | 33.02 | 32.38 | 32.88 | 32.88 | 0.54% | 11,441 |
| Feb 14, 2025 | 32.88 | 32.88 | 32.20 | 32.70 | 32.70 | 0.84% | 4,959 |
| Feb 13, 2025 | 31.49 | 32.50 | 31.49 | 32.43 | 32.43 | 3.02% | 7,978 |
| Feb 12, 2025 | 31.50 | 31.50 | 31.12 | 31.48 | 31.48 | -1.41% | 8,753 |
| Feb 11, 2025 | 31.68 | 31.93 | 31.45 | 31.93 | 31.93 | -0.75% | 3,180 |
| Feb 10, 2025 | 31.62 | 32.31 | 31.62 | 32.17 | 32.17 | 2.55% | 4,174 |
| Feb 7, 2025 | 31.77 | 31.77 | 31.37 | 31.37 | 31.37 | -0.79% | 3,199 |
| Feb 6, 2025 | 31.56 | 31.84 | 31.43 | 31.62 | 31.62 | -0.66% | 7,291 |
| Feb 5, 2025 | 31.85 | 32.03 | 31.45 | 31.83 | 31.83 | 1.79% | 11,503 |
| Feb 4, 2025 | 31.23 | 31.39 | 30.66 | 31.27 | 31.27 | 1.82% | 7,543 |
| Feb 3, 2025 | 30.11 | 30.97 | 30.11 | 30.71 | 30.71 | -0.07% | 7,223 |
| Jan 31, 2025 | 31.00 | 31.00 | 30.57 | 30.73 | 30.73 | -0.39% | 7,205 |
| Jan 30, 2025 | 30.58 | 30.87 | 30.57 | 30.85 | 30.85 | 0.64% | 6,633 |
| Jan 29, 2025 | 29.95 | 30.88 | 29.95 | 30.66 | 30.66 | 1.71% | 6,505 |
| Jan 28, 2025 | 30.19 | 30.37 | 29.75 | 30.14 | 30.14 | -1.12% | 9,244 |
| Jan 27, 2025 | 31.11 | 31.11 | 30.14 | 30.48 | 30.48 | -4.45% | 17,666 |
| Jan 24, 2025 | 32.05 | 32.08 | 31.86 | 31.90 | 31.90 | -0.34% | 5,231 |
| Jan 23, 2025 | 31.91 | 32.29 | 31.65 | 32.01 | 32.01 | -3.29% | 16,325 |
| Jan 22, 2025 | 33.12 | 33.20 | 32.75 | 33.10 | 33.10 | -0.33% | 7,842 |
| Jan 21, 2025 | 33.15 | 33.61 | 32.66 | 33.21 | 33.21 | -0.48% | 23,756 |
| Jan 17, 2025 | 33.30 | 33.59 | 33.03 | 33.37 | 33.37 | 1.12% | 23,797 |
| Jan 16, 2025 | 32.77 | 33.00 | 32.40 | 33.00 | 33.00 | 1.07% | 10,235 |