Skip to main content
Kenon Holdings Ltd. (KEN)
NYSE: KEN · Real-Time Price · USD
28.47
+0.21 (0.74%)
Nov 22, 2024, 4:00 PM EST - Market closed

Kenon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.4029.0027.9228.4728.470.74%4,316
Nov 21, 202428.6628.6627.7228.2628.26-2.55%18,134
Nov 20, 202428.9029.2428.8029.0029.00-4.32%21,820
Nov 19, 202429.7130.6729.7130.3130.312.05%21,283
Nov 18, 202429.1629.8229.0329.7029.702.45%25,685
Nov 15, 202429.2629.4328.8928.9928.99-0.65%6,193
Nov 14, 202428.6229.4928.6229.1829.181.00%8,933
Nov 13, 202428.6828.8928.6828.8928.891.44%3,433
Nov 12, 202428.7628.8528.3828.4828.48-0.90%8,725
Nov 11, 202429.3029.3028.5928.7428.740.57%5,666
Nov 8, 202428.8629.0028.4128.5828.58-0.08%6,089
Nov 7, 202428.8229.0428.6028.6028.60-0.63%11,047
Nov 6, 202428.2328.7828.2328.7828.781.95%12,247
Nov 5, 202428.0828.6028.0728.2328.230.43%3,399
Nov 4, 202428.3028.4427.8428.1128.11-1.47%9,645
Nov 1, 202428.7228.7228.1028.5328.53-0.17%7,030
Oct 31, 202428.3728.6027.9328.5828.581.32%6,890
Oct 30, 202427.8128.3427.8128.2128.210.38%8,124
Oct 29, 202428.0028.1327.8828.1028.101.08%7,550
Oct 28, 202427.6627.9926.9527.8027.802.87%17,691
Oct 25, 202427.2627.2627.0327.0327.03-0.24%2,935
Oct 24, 202426.7027.2526.7027.0927.091.27%3,378
Oct 23, 202427.4827.4826.5226.7526.75-2.87%8,241
Oct 22, 202427.6827.8027.2127.5427.540.15%11,058
Oct 21, 202427.5027.5027.0327.5027.500.92%12,109
Oct 18, 202427.0127.3026.8527.2527.251.00%6,798
Oct 17, 202427.2327.3526.8026.9826.981.43%15,344
Oct 16, 202426.8726.8726.5126.6026.600.08%7,326
Oct 15, 202426.6026.8226.4326.5826.582.11%9,115
Oct 14, 202426.5026.6126.0326.0326.03-0.38%3,870
Oct 11, 202426.2526.4726.1226.1326.130.04%3,644
Oct 10, 202426.0826.2026.0626.1226.12-1.95%5,022
Oct 9, 202426.2626.7626.2626.6426.640.51%5,346
Oct 8, 202426.4026.5826.3826.5126.510.44%2,679
Oct 7, 202426.8626.8626.0226.3926.39-1.75%6,250
Oct 4, 202427.5927.5926.7026.8626.86-0.74%9,333
Oct 3, 202427.3927.3927.0127.0627.06-1.24%4,974
Oct 2, 202427.5027.5027.3827.4027.40-0.29%4,741
Oct 1, 202428.0028.0027.3027.4827.48-1.58%14,016
Sep 30, 202427.7128.2027.5927.9227.922.70%14,840
Sep 27, 202427.8527.8527.0027.1927.19-2.39%6,961
Sep 26, 202427.1527.8526.8527.8527.853.88%24,240
Sep 25, 202426.7727.0026.7026.8126.810.34%9,205
Sep 24, 202426.4826.8326.4226.7226.724.13%10,388
Sep 23, 202425.5825.8925.2825.6625.663.01%3,248
Sep 20, 202424.9624.9924.8024.9124.91-1.46%11,843
Sep 19, 202425.3525.6724.6925.2825.281.77%6,356
Sep 18, 202424.9325.0824.2724.8424.840.49%8,587
Sep 17, 202424.7825.5024.4924.7224.72-3.44%19,489
Sep 16, 202426.1526.1525.4025.6025.60-1.58%5,969
Sep 13, 202425.8026.0125.8026.0126.011.48%4,989
Sep 12, 202425.4125.8825.4125.6325.632.93%4,770
Sep 11, 202424.6824.9024.6824.9024.900.75%4,976
Sep 10, 202424.6524.9724.5224.7224.720.71%9,240
Sep 9, 202424.5024.9424.4224.5424.540.25%9,319
Sep 6, 202424.9024.9924.4824.4824.48-1.29%10,956
Sep 5, 202425.1625.1624.6524.8024.800.20%12,783
Sep 4, 202424.2725.0024.2724.7524.750.73%11,144
Sep 3, 202424.8725.1124.5724.5724.57-3.15%13,727
Aug 30, 202425.2125.6024.9125.3725.370.67%12,424
Aug 29, 202424.8525.3524.8525.2025.202.40%11,211
Aug 28, 202424.5424.9824.5424.6124.610.61%4,594
Aug 27, 202424.8424.8424.4024.4624.46-1.89%10,705
Aug 26, 202425.1225.1224.6824.9324.93-9,002
Aug 23, 202424.7925.0824.7924.9324.931.55%2,677
Aug 22, 202424.9024.9024.5024.5524.55-1.48%5,665
Aug 21, 202425.3325.3324.9024.9224.92-0.76%10,609
Aug 20, 202425.0425.4124.9925.1125.11-1.61%9,882
Aug 19, 202425.2125.5825.0625.5225.523.03%12,391
Aug 16, 202424.7124.9424.3824.7724.77-4,494
Aug 15, 202424.7424.9924.4024.7724.770.94%5,712
Aug 14, 202424.2524.7024.1024.5424.540.20%4,377
Aug 13, 202423.6224.5923.6224.4924.493.46%4,616
Aug 12, 202424.0124.0123.5523.6723.67-3.86%5,821
Aug 9, 202424.5424.9024.0624.6224.621.40%30,165
Aug 8, 202424.0224.5524.0224.2824.281.00%5,387
Aug 7, 202424.1324.4523.8024.0424.042.30%14,236
Aug 6, 202423.5923.7523.4323.5023.50-1.18%4,777
Aug 5, 202423.5023.7823.3123.7823.78-0.59%8,826
Aug 2, 202423.9924.1023.6323.9223.92-1.89%9,570
Aug 1, 202424.7724.9424.1524.3824.38-4.80%10,947
Jul 31, 202425.2225.6825.2225.6125.616.62%19,355
Jul 30, 202424.4324.4323.5824.0224.02-1.88%7,946
Jul 29, 202425.2625.2624.4024.4824.48-5.08%33,758
Jul 26, 202425.7026.4925.5925.7925.79-1.68%10,917
Jul 25, 202426.6426.6925.6826.2326.23-1.54%5,586
Jul 24, 202426.7026.7626.4626.6426.641.02%9,611
Jul 23, 202426.4326.7526.1726.3726.371.74%17,589
Jul 22, 202426.0526.0525.4825.9225.920.82%9,048
Jul 19, 202426.0126.0125.7025.7125.710.23%1,241
Jul 18, 202426.2026.2125.6525.6525.65-0.89%8,435
Jul 17, 202425.6825.9125.3025.8825.880.23%14,362
Jul 16, 202425.6826.1025.5525.8225.822.66%9,488
Jul 15, 202425.7925.7924.9725.1525.15-3.79%6,973
Jul 12, 202426.2026.2625.7826.1426.140.19%14,796
Jul 11, 202425.8026.2025.7926.0926.091.68%17,035
Jul 10, 202425.5425.6725.3925.6625.661.66%3,307
Jul 9, 202425.2925.5525.1025.2425.24-0.98%8,273
Jul 8, 202425.6025.6025.3125.4925.49-19,898
Jul 5, 202425.3025.5824.7925.4925.496.03%29,284