Kewaunee Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	37.43	37.43	34.90	34.90	34.90	-5.11%	14,640
Nov 1, 2024	31.15	36.80	31.15	36.78	36.78	15.95%	33,905
Oct 31, 2024	33.23	33.23	31.16	31.72	31.72	-2.07%	15,599
Oct 30, 2024	32.25	33.08	32.25	32.39	32.39	0.06%	6,656
Oct 29, 2024	31.97	32.95	31.97	32.37	32.37	0.22%	6,670
Oct 28, 2024	32.06	33.32	32.06	32.30	32.30	-1.07%	9,561
Oct 25, 2024	33.08	33.23	32.49	32.65	32.65	0.25%	9,740
Oct 24, 2024	33.50	33.50	32.14	32.57	32.57	1.21%	12,600
Oct 23, 2024	32.87	32.87	32.06	32.18	32.18	-2.13%	13,024
Oct 22, 2024	34.47	34.47	32.64	32.88	32.88	0.03%	8,799
Oct 21, 2024	32.01	33.29	32.01	32.87	32.87	1.83%	10,762
Oct 18, 2024	31.87	32.78	31.87	32.28	32.28	0.72%	12,872
Oct 17, 2024	32.42	32.52	32.05	32.05	32.05	-1.35%	6,391
Oct 16, 2024	32.46	32.84	32.20	32.49	32.49	1.12%	8,320
Oct 15, 2024	32.68	32.74	32.05	32.13	32.13	-2.16%	4,723
Oct 14, 2024	32.73	33.68	32.20	32.84	32.84	-0.48%	12,838
Oct 11, 2024	31.86	33.47	31.86	33.00	33.00	1.54%	10,004
Oct 10, 2024	32.48	32.77	31.85	32.50	32.50	-1.52%	9,196
Oct 9, 2024	32.99	33.00	32.15	33.00	33.00	1.26%	11,761
Oct 8, 2024	30.90	32.59	30.90	32.59	32.59	4.52%	14,391
Oct 7, 2024	32.13	32.13	30.82	31.18	31.18	-1.45%	10,334
Oct 4, 2024	31.96	32.49	31.31	31.64	31.64	1.97%	19,941
Oct 3, 2024	31.50	32.08	31.00	31.03	31.03	-2.24%	12,575
Oct 2, 2024	32.09	32.54	31.40	31.74	31.74	-1.98%	21,521
Oct 1, 2024	32.96	35.60	32.35	32.38	32.38	-2.73%	23,266
Sep 30, 2024	33.39	34.20	33.06	33.29	33.29	-2.86%	16,980
Sep 27, 2024	34.62	35.00	33.64	34.27	34.27	-0.17%	15,494
Sep 26, 2024	32.46	34.33	32.46	34.33	34.33	4.66%	24,229
Sep 25, 2024	33.81	33.96	32.60	32.80	32.80	-2.44%	33,579
Sep 24, 2024	34.00	34.14	32.30	33.62	33.62	1.45%	41,571
Sep 23, 2024	35.41	36.46	33.14	33.14	33.14	-6.60%	55,395
Sep 20, 2024	37.91	38.70	35.17	35.48	35.48	-6.39%	38,199
Sep 19, 2024	39.50	41.28	37.44	37.90	37.90	-1.76%	20,973
Sep 18, 2024	36.93	39.18	36.66	38.58	38.58	3.10%	26,188
Sep 17, 2024	36.68	38.70	36.60	37.42	37.42	2.41%	33,104
Sep 16, 2024	35.60	36.93	35.30	36.54	36.54	-1.06%	64,812
Sep 13, 2024	41.45	41.66	36.32	36.93	36.93	-10.88%	66,401
Sep 12, 2024	38.66	42.38	38.10	41.44	41.44	-3.76%	41,659
Sep 11, 2024	42.29	44.40	42.21	43.06	43.06	1.32%	34,517
Sep 10, 2024	44.11	44.11	38.07	42.50	42.50	-4.56%	66,361
Sep 9, 2024	52.68	53.50	44.07	44.53	44.53	-15.13%	73,109
Sep 6, 2024	50.91	52.47	50.49	52.47	52.47	1.73%	48,386
Sep 5, 2024	50.50	51.68	50.01	51.58	51.58	0.29%	63,896
Sep 4, 2024	53.16	53.59	50.96	51.43	51.43	-2.67%	25,291
Sep 3, 2024	53.00	53.55	52.54	52.84	52.84	-1.60%	14,052
Aug 30, 2024	54.59	54.59	53.18	53.70	53.70	-0.37%	10,256
Aug 29, 2024	54.60	54.60	51.84	53.90	53.90	-2.25%	13,436
Aug 28, 2024	54.50	55.14	52.96	55.14	55.14	1.17%	23,031
Aug 27, 2024	53.50	54.71	52.27	54.50	54.50	2.25%	35,801
Aug 26, 2024	52.15	53.47	51.70	53.30	53.30	1.91%	43,915
Aug 23, 2024	52.80	53.14	51.90	52.30	52.30	-0.93%	11,671
Aug 22, 2024	54.42	54.42	51.63	52.79	52.79	0.76%	16,176
Aug 21, 2024	50.96	52.39	50.57	52.39	52.39	4.05%	13,376
Aug 20, 2024	50.70	51.06	49.83	50.35	50.35	0.76%	12,896
Aug 19, 2024	48.59	49.99	48.20	49.97	49.97	2.02%	10,638
Aug 16, 2024	47.34	48.98	46.10	48.98	48.98	2.55%	38,378
Aug 15, 2024	47.10	48.29	46.61	47.76	47.76	1.51%	10,458
Aug 14, 2024	47.78	48.06	46.47	47.05	47.05	-2.41%	5,959
Aug 13, 2024	46.49	48.40	45.96	48.21	48.21	4.87%	15,342
Aug 12, 2024	45.42	47.00	44.54	45.97	45.97	0.99%	19,283
Aug 9, 2024	47.88	47.88	45.52	45.52	45.52	-2.94%	12,920
Aug 8, 2024	46.10	48.11	46.10	46.90	46.90	1.87%	32,430
Aug 7, 2024	49.94	50.00	45.90	46.04	46.04	-7.08%	93,188
Aug 6, 2024	50.72	52.00	48.48	49.55	49.55	-2.19%	48,754
Aug 5, 2024	50.43	50.66	46.17	50.66	50.66	-1.19%	52,436
Aug 2, 2024	53.97	53.97	49.02	51.27	51.27	-6.36%	68,571
Aug 1, 2024	55.28	55.28	53.34	54.75	54.75	-1.56%	28,040
Jul 31, 2024	54.00	55.62	54.00	55.62	55.62	2.51%	10,984
Jul 30, 2024	53.98	54.50	53.15	54.26	54.26	0.52%	25,687
Jul 29, 2024	54.74	54.74	52.01	53.98	53.98	1.07%	10,517
Jul 26, 2024	54.50	54.71	53.01	53.41	53.41	-1.22%	18,011
Jul 25, 2024	52.58	54.25	51.82	54.07	54.07	0.69%	9,810
Jul 24, 2024	52.35	54.00	51.88	53.70	53.70	2.58%	28,302
Jul 23, 2024	53.10	53.99	51.00	52.35	52.35	-3.13%	57,712
Jul 22, 2024	51.69	54.18	51.31	54.04	54.04	6.27%	50,357
Jul 19, 2024	50.49	50.85	49.36	50.85	50.85	0.71%	25,765
Jul 18, 2024	51.44	52.25	49.80	50.49	50.49	-1.00%	22,243
Jul 17, 2024	51.80	52.14	49.04	51.00	51.00	-1.87%	44,382
Jul 16, 2024	52.00	52.49	50.01	51.97	51.97	-0.06%	15,157
Jul 15, 2024	46.01	52.80	46.01	52.00	52.00	13.59%	80,448
Jul 12, 2024	43.90	46.00	43.52	45.78	45.78	6.10%	33,134
Jul 11, 2024	43.26	44.39	42.46	43.15	43.15	-0.25%	24,199
Jul 10, 2024	41.55	44.57	41.54	43.26	43.26	-2.57%	18,417
Jul 9, 2024	44.11	44.46	43.01	44.40	44.40	1.65%	37,007
Jul 8, 2024	45.20	45.20	42.16	43.68	43.68	-2.04%	35,385
Jul 5, 2024	45.71	46.65	43.01	44.59	44.59	-4.23%	13,872
Jul 3, 2024	45.22	47.20	45.22	46.56	46.56	2.31%	7,710
Jul 2, 2024	45.00	48.43	44.99	45.51	45.51	3.43%	40,259
Jul 1, 2024	47.20	47.20	42.52	44.00	44.00	-6.78%	75,177
Jun 28, 2024	42.17	47.36	41.65	47.20	47.20	10.56%	22,143
Jun 27, 2024	44.00	45.95	41.07	42.69	42.69	10.20%	58,757
Jun 26, 2024	36.22	38.75	36.16	38.74	38.74	8.61%	23,336
Jun 25, 2024	34.83	37.03	33.91	35.67	35.67	1.74%	21,100
Jun 24, 2024	36.55	36.64	34.82	35.06	35.06	-3.50%	34,695
Jun 21, 2024	34.66	36.33	33.42	36.33	36.33	4.82%	42,102
Jun 20, 2024	36.31	37.36	33.37	34.66	34.66	-4.54%	29,270
Jun 18, 2024	38.92	39.01	36.20	36.31	36.31	-8.08%	15,401
Jun 17, 2024	39.64	40.52	38.55	39.50	39.50	-0.78%	39,969
Jun 14, 2024	40.50	40.56	39.17	39.81	39.81	-2.90%	8,342
Jun 13, 2024	41.12	41.50	39.98	41.00	41.00	-0.16%	6,858