Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
42.93
-0.21 (-0.48%)
Oct 10, 2025, 10:20 AM EDT - Market open
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 44.03 | 44.03 | 42.51 | 43.14 | 43.14 | -1.57% | 13,953 |
| Oct 8, 2025 | 43.54 | 44.11 | 42.78 | 43.83 | 43.83 | -0.16% | 4,990 |
| Oct 7, 2025 | 43.74 | 45.00 | 43.74 | 43.90 | 43.90 | 0.48% | 5,458 |
| Oct 6, 2025 | 43.33 | 43.69 | 43.33 | 43.69 | 43.69 | 1.94% | 995 |
| Oct 3, 2025 | 43.13 | 43.50 | 42.86 | 42.86 | 42.86 | -1.04% | 2,346 |
| Oct 2, 2025 | 43.44 | 44.16 | 42.86 | 43.31 | 43.31 | -2.01% | 18,614 |
| Oct 1, 2025 | 43.20 | 44.30 | 43.04 | 44.20 | 44.20 | 3.63% | 7,139 |
| Sep 30, 2025 | 43.25 | 44.08 | 42.65 | 42.65 | 42.65 | -0.81% | 7,017 |
| Sep 29, 2025 | 43.70 | 43.73 | 42.72 | 43.00 | 43.00 | -1.69% | 6,075 |
| Sep 26, 2025 | 43.50 | 43.88 | 43.50 | 43.74 | 43.74 | 0.60% | 2,069 |
| Sep 25, 2025 | 42.85 | 43.94 | 42.85 | 43.48 | 43.48 | -0.84% | 8,085 |
| Sep 24, 2025 | 44.22 | 44.22 | 43.50 | 43.85 | 43.85 | 0.85% | 9,625 |
| Sep 23, 2025 | 44.00 | 44.37 | 43.48 | 43.48 | 43.48 | -1.18% | 6,085 |
| Sep 22, 2025 | 43.62 | 44.47 | 43.62 | 44.00 | 44.00 | -0.02% | 4,425 |
| Sep 19, 2025 | 45.71 | 46.02 | 43.56 | 44.01 | 44.01 | -3.49% | 17,408 |
| Sep 18, 2025 | 45.69 | 46.70 | 45.60 | 45.60 | 45.60 | 0.77% | 34,452 |
| Sep 17, 2025 | 46.12 | 46.12 | 45.03 | 45.25 | 45.25 | -1.13% | 14,392 |
| Sep 16, 2025 | 45.02 | 46.63 | 45.02 | 45.77 | 45.77 | 1.03% | 5,630 |
| Sep 15, 2025 | 42.51 | 46.27 | 42.51 | 45.30 | 45.30 | 6.86% | 14,214 |
| Sep 12, 2025 | 43.09 | 45.05 | 42.13 | 42.39 | 42.39 | -1.60% | 25,285 |
| Sep 11, 2025 | 47.03 | 48.17 | 42.03 | 43.08 | 43.08 | -21.23% | 92,232 |
| Sep 10, 2025 | 54.00 | 57.88 | 53.29 | 54.69 | 54.69 | 1.88% | 25,219 |
| Sep 9, 2025 | 54.80 | 54.80 | 52.26 | 53.68 | 53.68 | -2.04% | 9,481 |
| Sep 8, 2025 | 54.01 | 55.00 | 54.01 | 54.80 | 54.80 | 1.99% | 6,498 |
| Sep 5, 2025 | 55.00 | 55.00 | 53.69 | 53.73 | 53.73 | -0.70% | 5,808 |
| Sep 4, 2025 | 53.81 | 55.24 | 53.50 | 54.11 | 54.11 | -1.06% | 9,629 |
| Sep 3, 2025 | 56.00 | 56.00 | 53.55 | 54.69 | 54.69 | -2.34% | 14,783 |
| Sep 2, 2025 | 56.09 | 56.20 | 56.00 | 56.00 | 56.00 | -1.22% | 4,137 |
| Aug 29, 2025 | 57.00 | 58.95 | 56.69 | 56.69 | 56.69 | -1.72% | 4,393 |
| Aug 28, 2025 | 57.69 | 57.69 | 57.03 | 57.68 | 57.68 | 3.28% | 1,491 |
| Aug 27, 2025 | 56.99 | 57.93 | 55.32 | 55.85 | 55.85 | -0.32% | 2,861 |
| Aug 26, 2025 | 57.00 | 57.00 | 55.99 | 56.03 | 56.03 | -0.64% | 3,764 |
| Aug 25, 2025 | 57.92 | 59.00 | 56.30 | 56.39 | 56.39 | -2.22% | 7,155 |
| Aug 22, 2025 | 58.26 | 60.89 | 57.60 | 57.67 | 57.67 | 2.20% | 14,680 |
| Aug 21, 2025 | 56.97 | 57.77 | 56.43 | 56.43 | 56.43 | -0.98% | 2,230 |
| Aug 20, 2025 | 56.12 | 56.99 | 56.11 | 56.99 | 56.99 | 1.88% | 2,800 |
| Aug 19, 2025 | 57.00 | 57.00 | 55.94 | 55.94 | 55.94 | -1.69% | 2,680 |
| Aug 18, 2025 | 54.88 | 56.97 | 54.88 | 56.90 | 56.90 | 5.25% | 5,645 |
| Aug 15, 2025 | 55.75 | 56.72 | 54.06 | 54.06 | 54.06 | -4.32% | 11,742 |
| Aug 14, 2025 | 55.84 | 56.50 | 55.74 | 56.50 | 56.50 | -0.02% | 4,040 |
| Aug 13, 2025 | 56.50 | 57.50 | 56.50 | 56.51 | 56.51 | 0.02% | 6,003 |
| Aug 12, 2025 | 54.78 | 56.50 | 53.35 | 56.50 | 56.50 | 2.78% | 17,173 |
| Aug 11, 2025 | 53.80 | 55.50 | 53.00 | 54.97 | 54.97 | 3.72% | 10,348 |
| Aug 8, 2025 | 54.64 | 54.64 | 52.94 | 53.00 | 53.00 | -1.58% | 2,903 |
| Aug 7, 2025 | 53.38 | 54.17 | 52.79 | 53.85 | 53.85 | 0.94% | 2,455 |
| Aug 6, 2025 | 53.74 | 54.00 | 52.25 | 53.35 | 53.35 | -2.49% | 8,751 |
| Aug 5, 2025 | 58.13 | 58.13 | 53.11 | 54.71 | 54.71 | -1.21% | 23,769 |
| Aug 4, 2025 | 55.60 | 57.24 | 54.02 | 55.38 | 55.38 | 1.10% | 14,205 |
| Aug 1, 2025 | 55.00 | 57.00 | 54.02 | 54.78 | 54.78 | -1.01% | 16,482 |
| Jul 31, 2025 | 56.15 | 56.15 | 55.34 | 55.34 | 55.34 | -1.44% | 5,880 |