Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
47.58
-0.63 (-1.31%)
Mar 14, 2025, 4:00 PM EDT - Market closed
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 48.21 | 48.76 | 46.62 | 47.58 | 47.58 | -1.31% | 10,186 |
| Mar 13, 2025 | 53.04 | 53.04 | 48.15 | 48.21 | 48.21 | -2.01% | 14,715 |
| Mar 12, 2025 | 49.51 | 50.82 | 48.09 | 49.20 | 49.20 | 4.28% | 31,592 |
| Mar 11, 2025 | 44.58 | 48.30 | 42.50 | 47.18 | 47.18 | 4.64% | 43,559 |
| Mar 10, 2025 | 51.55 | 51.55 | 44.15 | 45.09 | 45.09 | -11.15% | 44,521 |
| Mar 7, 2025 | 48.67 | 51.54 | 48.67 | 50.75 | 50.75 | 2.77% | 18,756 |
| Mar 6, 2025 | 50.03 | 51.00 | 48.96 | 49.38 | 49.38 | -3.65% | 18,891 |
| Mar 5, 2025 | 51.11 | 52.00 | 49.46 | 51.25 | 51.25 | 0.29% | 17,572 |
| Mar 4, 2025 | 52.30 | 52.51 | 48.80 | 51.10 | 51.10 | -2.14% | 60,122 |
| Mar 3, 2025 | 54.00 | 54.00 | 51.68 | 52.22 | 52.22 | -3.94% | 9,738 |
| Feb 28, 2025 | 54.88 | 55.89 | 53.44 | 54.36 | 54.36 | -0.62% | 11,932 |
| Feb 27, 2025 | 55.22 | 56.78 | 52.75 | 54.70 | 54.70 | -1.80% | 15,573 |
| Feb 26, 2025 | 54.75 | 56.10 | 53.61 | 55.70 | 55.70 | 4.48% | 16,366 |
| Feb 25, 2025 | 53.81 | 54.85 | 52.00 | 53.31 | 53.31 | -1.73% | 13,659 |
| Feb 24, 2025 | 54.32 | 56.80 | 51.68 | 54.25 | 54.25 | -0.68% | 38,496 |
| Feb 21, 2025 | 57.33 | 59.20 | 54.62 | 54.62 | 54.62 | -5.34% | 28,583 |
| Feb 20, 2025 | 58.99 | 59.65 | 56.76 | 57.70 | 57.70 | -3.59% | 19,651 |
| Feb 19, 2025 | 59.00 | 59.85 | 55.00 | 59.85 | 59.85 | -0.91% | 48,023 |
| Feb 18, 2025 | 66.04 | 66.04 | 60.40 | 60.40 | 60.40 | -8.58% | 21,250 |
| Feb 14, 2025 | 70.00 | 71.10 | 66.00 | 66.07 | 66.07 | -5.17% | 20,334 |
| Feb 13, 2025 | 66.70 | 71.33 | 66.60 | 69.67 | 69.67 | 6.37% | 50,076 |
| Feb 12, 2025 | 65.74 | 66.80 | 64.87 | 65.50 | 65.50 | - | 24,262 |
| Feb 11, 2025 | 65.74 | 66.75 | 64.79 | 65.50 | 65.50 | -1.03% | 22,650 |
| Feb 10, 2025 | 64.97 | 67.55 | 64.97 | 66.18 | 66.18 | 3.41% | 27,026 |
| Feb 7, 2025 | 64.24 | 64.32 | 62.00 | 64.00 | 64.00 | -1.08% | 16,957 |
| Feb 6, 2025 | 64.89 | 66.60 | 61.92 | 64.70 | 64.70 | -0.95% | 31,951 |
| Feb 5, 2025 | 64.36 | 65.80 | 64.36 | 65.32 | 65.32 | 1.65% | 27,985 |
| Feb 4, 2025 | 61.02 | 65.20 | 61.02 | 64.26 | 64.26 | 3.44% | 17,455 |
| Feb 3, 2025 | 63.90 | 64.71 | 61.73 | 62.12 | 62.12 | -3.39% | 18,843 |
| Jan 31, 2025 | 64.45 | 65.00 | 63.94 | 64.30 | 64.30 | 0.55% | 17,502 |
| Jan 30, 2025 | 63.81 | 63.95 | 61.56 | 63.95 | 63.95 | 2.34% | 10,313 |
| Jan 29, 2025 | 62.31 | 62.49 | 60.86 | 62.49 | 62.49 | 1.56% | 14,095 |
| Jan 28, 2025 | 57.58 | 61.53 | 57.58 | 61.53 | 61.53 | 5.27% | 40,670 |
| Jan 27, 2025 | 60.94 | 60.94 | 58.04 | 58.45 | 58.45 | -4.09% | 15,937 |
| Jan 24, 2025 | 59.78 | 61.41 | 59.78 | 60.94 | 60.94 | -0.05% | 13,040 |
| Jan 23, 2025 | 61.91 | 62.91 | 60.49 | 60.97 | 60.97 | -0.08% | 20,719 |
| Jan 22, 2025 | 61.78 | 62.91 | 61.02 | 61.02 | 61.02 | -2.05% | 30,453 |
| Jan 21, 2025 | 62.91 | 65.83 | 62.09 | 62.30 | 62.30 | 0.48% | 24,691 |
| Jan 17, 2025 | 60.12 | 62.85 | 59.19 | 62.00 | 62.00 | 2.31% | 24,022 |
| Jan 16, 2025 | 59.13 | 61.12 | 58.90 | 60.60 | 60.60 | 3.78% | 22,858 |
| Jan 15, 2025 | 58.53 | 59.39 | 57.59 | 58.39 | 58.39 | 4.44% | 12,764 |
| Jan 14, 2025 | 56.83 | 57.01 | 54.02 | 55.91 | 55.91 | 1.29% | 15,350 |
| Jan 13, 2025 | 57.34 | 57.85 | 55.20 | 55.20 | 55.20 | -4.38% | 15,577 |
| Jan 10, 2025 | 59.72 | 60.22 | 57.60 | 57.73 | 57.73 | -5.79% | 26,468 |
| Jan 8, 2025 | 61.74 | 62.63 | 58.99 | 61.28 | 61.28 | 0.28% | 27,174 |
| Jan 7, 2025 | 60.21 | 61.43 | 58.59 | 61.11 | 61.11 | 0.07% | 42,130 |
| Jan 6, 2025 | 61.78 | 64.29 | 60.76 | 61.07 | 61.07 | -1.50% | 38,424 |
| Jan 3, 2025 | 62.50 | 63.18 | 58.01 | 62.00 | 62.00 | -1.07% | 37,053 |
| Jan 2, 2025 | 61.37 | 62.67 | 59.62 | 62.67 | 62.67 | 1.29% | 28,809 |
| Dec 31, 2024 | 64.63 | 66.94 | 60.64 | 61.87 | 61.87 | -5.67% | 143,098 |