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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 44.56 | 44.97 | 44.40 | 44.52 | 44.52 | 0.70% | 8,650 |
Sep 4, 2025 | 44.44 | 44.47 | 44.04 | 44.21 | 44.21 | 0.87% | 8,184 |
Sep 3, 2025 | 43.82 | 43.91 | 43.52 | 43.83 | 43.83 | 1.41% | 11,015 |
Sep 2, 2025 | 43.96 | 43.98 | 43.12 | 43.22 | 43.22 | -8.02% | 25,202 |
Aug 29, 2025 | 47.32 | 47.73 | 46.41 | 46.99 | 46.99 | -0.76% | 7,617 |
Aug 28, 2025 | 46.77 | 47.72 | 46.55 | 47.35 | 47.35 | 4.57% | 16,820 |
Aug 27, 2025 | 45.00 | 45.47 | 44.64 | 45.28 | 45.28 | 0.13% | 10,108 |
Aug 26, 2025 | 45.00 | 45.41 | 44.99 | 45.22 | 45.22 | -0.24% | 12,321 |
Aug 25, 2025 | 45.01 | 45.71 | 45.01 | 45.33 | 45.33 | 0.31% | 9,135 |
Aug 22, 2025 | 45.27 | 45.37 | 45.08 | 45.19 | 45.19 | 1.71% | 5,321 |
Aug 21, 2025 | 44.15 | 45.26 | 44.14 | 44.43 | 44.43 | 0.36% | 7,561 |
Aug 20, 2025 | 44.45 | 44.45 | 43.70 | 44.27 | 44.27 | -1.09% | 7,989 |
Aug 19, 2025 | 44.85 | 45.07 | 44.70 | 44.76 | 44.76 | -0.40% | 4,090 |
Aug 18, 2025 | 45.23 | 45.33 | 44.85 | 44.94 | 44.94 | -0.22% | 8,146 |
Aug 15, 2025 | 44.94 | 45.50 | 44.77 | 45.04 | 45.04 | 0.22% | 11,013 |
Aug 14, 2025 | 44.54 | 45.32 | 44.54 | 44.94 | 44.94 | 0.72% | 12,483 |
Aug 13, 2025 | 44.36 | 44.93 | 44.28 | 44.62 | 44.62 | 4.42% | 15,155 |
Aug 12, 2025 | 42.80 | 42.95 | 42.24 | 42.73 | 42.73 | -1.88% | 15,540 |
Aug 11, 2025 | 43.51 | 44.00 | 43.42 | 43.55 | 43.55 | 1.35% | 8,201 |
Aug 8, 2025 | 42.99 | 43.21 | 42.88 | 42.97 | 42.97 | 0.07% | 6,657 |
Aug 7, 2025 | 43.16 | 43.40 | 42.85 | 42.94 | 42.94 | -0.09% | 16,813 |
Aug 6, 2025 | 42.91 | 43.32 | 42.67 | 42.98 | 42.98 | -0.51% | 22,037 |
Aug 5, 2025 | 43.55 | 43.67 | 42.56 | 43.20 | 43.20 | -3.76% | 56,617 |
Aug 4, 2025 | 45.69 | 45.74 | 44.64 | 44.89 | 44.89 | -4.04% | 46,511 |
Aug 1, 2025 | 47.24 | 47.32 | 46.58 | 46.78 | 46.78 | -1.78% | 25,076 |
Jul 31, 2025 | 48.10 | 48.27 | 47.37 | 47.63 | 47.63 | -1.28% | 16,906 |
Jul 30, 2025 | 48.11 | 48.49 | 47.86 | 48.25 | 48.25 | 0.17% | 10,028 |
Jul 29, 2025 | 48.18 | 48.23 | 47.90 | 48.17 | 48.17 | 0.06% | 7,552 |
Jul 28, 2025 | 48.28 | 48.42 | 47.87 | 48.14 | 48.14 | -1.23% | 14,247 |
Jul 25, 2025 | 48.49 | 49.00 | 47.82 | 48.74 | 48.74 | 1.02% | 28,984 |
Jul 24, 2025 | 48.60 | 48.74 | 47.91 | 48.25 | 48.25 | -2.54% | 25,710 |
Jul 23, 2025 | 48.37 | 49.99 | 48.35 | 49.51 | 49.51 | 5.57% | 44,310 |
Jul 22, 2025 | 46.98 | 47.08 | 46.66 | 46.90 | 46.90 | 0.43% | 8,178 |
Jul 21, 2025 | 47.00 | 47.17 | 46.51 | 46.70 | 46.70 | -1.10% | 11,404 |
Jul 18, 2025 | 46.96 | 47.30 | 46.84 | 47.22 | 47.22 | 0.62% | 11,948 |
Jul 17, 2025 | 46.83 | 47.20 | 46.58 | 46.93 | 46.93 | 0.88% | 16,157 |
Jul 16, 2025 | 46.13 | 46.79 | 46.04 | 46.52 | 46.52 | 3.86% | 33,570 |
Jul 15, 2025 | 44.76 | 45.02 | 44.33 | 44.79 | 44.79 | 0.58% | 20,168 |
Jul 14, 2025 | 44.60 | 44.60 | 44.05 | 44.53 | 44.53 | -0.85% | 18,794 |
Jul 11, 2025 | 45.33 | 45.44 | 44.66 | 44.91 | 44.91 | -1.08% | 11,231 |
Jul 10, 2025 | 45.80 | 45.80 | 45.12 | 45.40 | 45.40 | -1.37% | 15,785 |
Jul 9, 2025 | 45.20 | 46.03 | 45.20 | 46.03 | 46.03 | 3.51% | 31,547 |
Jul 8, 2025 | 44.72 | 44.84 | 44.06 | 44.47 | 44.47 | 0.54% | 19,731 |
Jul 7, 2025 | 43.93 | 44.63 | 43.85 | 44.23 | 44.23 | 1.03% | 23,107 |
Jul 3, 2025 | 43.22 | 43.88 | 43.22 | 43.78 | 43.78 | 1.48% | 12,036 |
Jul 2, 2025 | 43.02 | 43.23 | 42.20 | 43.14 | 43.14 | 0.56% | 22,080 |
Jul 1, 2025 | 43.16 | 43.17 | 42.44 | 42.90 | 42.90 | 3.25% | 41,438 |
Jun 30, 2025 | 39.97 | 41.65 | 39.89 | 41.55 | 41.55 | 6.51% | 50,034 |
Jun 27, 2025 | 39.19 | 39.55 | 38.88 | 39.01 | 39.01 | 0.15% | 14,793 |
Jun 26, 2025 | 39.24 | 39.46 | 38.91 | 38.95 | 38.95 | -0.18% | 19,411 |