Kewaunee Scientific Corporation (KEQU)

Kewaunee Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	39.40	39.91	38.70	38.70	38.70	-4.23%	9,845
Jan 16, 2026	37.65	41.20	37.50	40.41	40.41	6.34%	14,907
Jan 15, 2026	37.45	38.15	37.45	38.00	38.00	1.33%	7,991
Jan 14, 2026	37.68	38.10	37.19	37.50	37.50	0.81%	2,722
Jan 13, 2026	37.50	38.01	37.20	37.20	37.20	-0.83%	7,168
Jan 12, 2026	38.50	38.50	37.51	37.51	37.51	0.03%	2,743
Jan 9, 2026	37.51	38.00	37.39	37.50	37.50	0.91%	4,895
Jan 8, 2026	37.27	38.00	37.13	37.16	37.16	-0.24%	5,859
Jan 7, 2026	37.85	37.99	37.25	37.25	37.25	-0.83%	13,201
Jan 6, 2026	38.45	39.20	37.50	37.56	37.56	-2.29%	11,633
Jan 5, 2026	37.10	39.20	37.10	38.44	38.44	2.51%	2,927
Jan 2, 2026	37.41	38.23	37.41	37.50	37.50	0.24%	6,326
Dec 31, 2025	37.14	38.03	37.14	37.41	37.41	-	6,879
Dec 30, 2025	37.76	37.98	37.12	37.41	37.41	-0.64%	6,497
Dec 29, 2025	38.01	38.02	37.65	37.65	37.65	-0.92%	5,140
Dec 26, 2025	37.64	38.29	37.64	38.00	38.00	-0.03%	5,082
Dec 24, 2025	38.20	38.25	37.93	38.01	38.01	-0.24%	1,555
Dec 23, 2025	38.33	38.61	38.08	38.10	38.10	-1.60%	3,463
Dec 22, 2025	37.91	39.61	37.91	38.72	38.72	1.12%	15,908
Dec 19, 2025	38.39	39.03	38.25	38.29	38.29	-0.18%	3,476
Dec 18, 2025	39.53	39.53	38.36	38.36	38.36	-1.34%	519
Dec 17, 2025	38.93	39.50	38.88	38.88	38.88	1.01%	4,327
Dec 16, 2025	38.25	39.73	37.64	38.49	38.49	0.50%	10,345
Dec 15, 2025	37.50	38.87	37.50	38.30	38.30	1.38%	14,058
Dec 12, 2025	38.75	38.75	37.78	37.78	37.78	-1.25%	14,023
Dec 11, 2025	38.41	39.69	37.50	38.26	38.26	-4.35%	30,306
Dec 10, 2025	40.29	41.04	39.85	40.00	40.00	3.15%	5,911
Dec 9, 2025	39.67	39.67	38.51	38.78	38.78	-2.10%	6,524
Dec 8, 2025	39.25	40.10	39.25	39.61	39.61	0.28%	4,086
Dec 5, 2025	40.36	40.36	38.88	39.50	39.50	0.59%	2,285
Dec 4, 2025	38.34	39.95	37.91	39.27	39.27	3.21%	2,271
Dec 3, 2025	38.06	38.60	37.77	38.05	38.05	-0.16%	8,682
Dec 2, 2025	37.92	38.89	36.98	38.11	38.11	0.87%	7,028
Dec 1, 2025	37.36	38.06	37.36	37.78	37.78	1.52%	3,676
Nov 28, 2025	38.50	39.22	37.22	37.22	37.22	-2.96%	2,928
Nov 26, 2025	39.42	39.61	38.28	38.35	38.35	-0.93%	7,609
Nov 25, 2025	39.33	40.11	38.71	38.71	38.71	0.73%	4,513
Nov 24, 2025	40.48	40.48	38.43	38.43	38.43	-1.96%	7,811
Nov 21, 2025	38.44	39.46	38.30	39.20	39.20	4.51%	7,912
Nov 20, 2025	41.30	41.30	37.25	37.51	37.51	-5.04%	38,445
Nov 19, 2025	39.49	39.56	39.22	39.50	39.50	0.10%	3,869
Nov 18, 2025	39.67	40.46	39.13	39.46	39.46	-0.15%	9,215
Nov 17, 2025	40.57	40.60	39.48	39.52	39.52	-2.23%	7,153
Nov 14, 2025	40.04	40.84	39.77	40.42	40.42	0.92%	11,801
Nov 13, 2025	40.04	40.40	39.46	40.05	40.05	-1.11%	7,011
Nov 12, 2025	41.64	41.64	40.00	40.50	40.50	-2.69%	17,504
Nov 11, 2025	42.91	42.91	41.56	41.62	41.62	-0.83%	4,049
Nov 10, 2025	41.96	42.87	41.50	41.97	41.97	0.41%	7,187
Nov 7, 2025	40.09	42.00	39.50	41.80	41.80	3.39%	47,548
Nov 6, 2025	41.99	42.36	40.43	40.43	40.43	-2.06%	26,225

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.