Kenon Holdings Ltd. (KEN)
NYSE: KEN · Real-Time Price · USD
44.52
+0.31 (0.70%)
Sep 5, 2025, 4:00 PM - Market closed

Kenon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202544.5644.9744.4044.5244.520.70%8,650
Sep 4, 202544.4444.4744.0444.2144.210.87%8,184
Sep 3, 202543.8243.9143.5243.8343.831.41%11,015
Sep 2, 202543.9643.9843.1243.2243.22-8.02%25,202
Aug 29, 202547.3247.7346.4146.9946.99-0.76%7,617
Aug 28, 202546.7747.7246.5547.3547.354.57%16,820
Aug 27, 202545.0045.4744.6445.2845.280.13%10,108
Aug 26, 202545.0045.4144.9945.2245.22-0.24%12,321
Aug 25, 202545.0145.7145.0145.3345.330.31%9,135
Aug 22, 202545.2745.3745.0845.1945.191.71%5,321
Aug 21, 202544.1545.2644.1444.4344.430.36%7,561
Aug 20, 202544.4544.4543.7044.2744.27-1.09%7,989
Aug 19, 202544.8545.0744.7044.7644.76-0.40%4,090
Aug 18, 202545.2345.3344.8544.9444.94-0.22%8,146
Aug 15, 202544.9445.5044.7745.0445.040.22%11,013
Aug 14, 202544.5445.3244.5444.9444.940.72%12,483
Aug 13, 202544.3644.9344.2844.6244.624.42%15,155
Aug 12, 202542.8042.9542.2442.7342.73-1.88%15,540
Aug 11, 202543.5144.0043.4243.5543.551.35%8,201
Aug 8, 202542.9943.2142.8842.9742.970.07%6,657
Aug 7, 202543.1643.4042.8542.9442.94-0.09%16,813
Aug 6, 202542.9143.3242.6742.9842.98-0.51%22,037
Aug 5, 202543.5543.6742.5643.2043.20-3.76%56,617
Aug 4, 202545.6945.7444.6444.8944.89-4.04%46,511
Aug 1, 202547.2447.3246.5846.7846.78-1.78%25,076
Jul 31, 202548.1048.2747.3747.6347.63-1.28%16,906
Jul 30, 202548.1148.4947.8648.2548.250.17%10,028
Jul 29, 202548.1848.2347.9048.1748.170.06%7,552
Jul 28, 202548.2848.4247.8748.1448.14-1.23%14,247
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