Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
34.09
+1.94 (6.03%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 32.15 | 34.44 | 32.15 | 34.09 | 34.09 | 6.03% | 14,393 |
| Apr 14, 2025 | 33.25 | 33.25 | 31.35 | 32.15 | 32.15 | -3.28% | 41,778 |
| Apr 11, 2025 | 34.59 | 34.59 | 32.05 | 33.24 | 33.24 | -3.79% | 17,788 |
| Apr 10, 2025 | 38.08 | 38.08 | 33.26 | 34.55 | 34.55 | -9.81% | 20,768 |
| Apr 9, 2025 | 34.07 | 38.50 | 34.07 | 38.31 | 38.31 | 9.65% | 24,909 |
| Apr 8, 2025 | 36.72 | 38.37 | 34.19 | 34.94 | 34.94 | -3.11% | 16,422 |
| Apr 7, 2025 | 34.51 | 37.25 | 34.51 | 36.06 | 36.06 | 1.09% | 13,507 |
| Apr 4, 2025 | 36.01 | 36.84 | 34.37 | 35.67 | 35.67 | -4.40% | 22,535 |
| Apr 3, 2025 | 36.70 | 38.06 | 36.16 | 37.31 | 37.31 | -1.79% | 18,148 |
| Apr 2, 2025 | 38.46 | 38.50 | 37.12 | 37.99 | 37.99 | -0.84% | 16,041 |
| Apr 1, 2025 | 40.06 | 40.38 | 36.83 | 38.31 | 38.31 | -2.72% | 30,692 |
| Mar 31, 2025 | 39.14 | 40.15 | 38.00 | 39.38 | 39.38 | -1.92% | 125,410 |
| Mar 28, 2025 | 42.02 | 43.37 | 38.75 | 40.15 | 40.15 | -5.53% | 26,440 |
| Mar 27, 2025 | 39.74 | 42.59 | 39.32 | 42.50 | 42.50 | 6.25% | 27,501 |
| Mar 26, 2025 | 41.50 | 41.50 | 38.32 | 40.00 | 40.00 | -1.48% | 43,153 |
| Mar 25, 2025 | 44.56 | 44.56 | 40.27 | 40.60 | 40.60 | -9.70% | 49,974 |
| Mar 24, 2025 | 46.09 | 47.30 | 44.45 | 44.96 | 44.96 | -3.31% | 43,562 |
| Mar 21, 2025 | 49.00 | 49.00 | 46.07 | 46.50 | 46.50 | -6.04% | 9,536 |
| Mar 20, 2025 | 49.00 | 50.00 | 48.45 | 49.49 | 49.49 | 0.37% | 12,243 |
| Mar 19, 2025 | 49.69 | 50.40 | 46.95 | 49.31 | 49.31 | -0.76% | 25,478 |
| Mar 18, 2025 | 49.99 | 50.55 | 47.39 | 49.69 | 49.69 | -2.66% | 31,954 |
| Mar 17, 2025 | 47.01 | 51.95 | 46.12 | 51.05 | 51.05 | 7.29% | 19,012 |
| 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 |