Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
37.22
-1.13 (-2.96%)
At close: Nov 28, 2025, 4:00 PM EST
37.88
+0.66 (1.79%)
Pre-market: Dec 1, 2025, 4:14 AM EST
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 41.69 | 41.74 | 40.81 | 41.28 | 41.28 | 0.17% | 11,418 |
| Nov 4, 2025 | 41.33 | 42.30 | 41.21 | 41.21 | 41.21 | -2.16% | 16,885 |
| Nov 3, 2025 | 42.00 | 42.95 | 41.57 | 42.12 | 42.12 | 0.72% | 4,634 |
| Oct 31, 2025 | 41.75 | 42.15 | 41.75 | 41.82 | 41.82 | -0.95% | 3,908 |
| Oct 30, 2025 | 42.31 | 42.85 | 42.04 | 42.22 | 42.22 | -1.63% | 3,424 |
| Oct 29, 2025 | 42.95 | 43.85 | 42.52 | 42.92 | 42.92 | -0.05% | 6,315 |
| Oct 28, 2025 | 43.76 | 43.92 | 42.82 | 42.94 | 42.94 | -2.87% | 4,869 |
| Oct 27, 2025 | 44.00 | 44.47 | 44.00 | 44.21 | 44.21 | -2.52% | 3,890 |
| Oct 24, 2025 | 46.57 | 46.57 | 44.05 | 45.36 | 45.36 | 1.17% | 9,036 |
| Oct 23, 2025 | 45.31 | 45.33 | 43.57 | 44.83 | 44.83 | -2.73% | 9,924 |
| Oct 22, 2025 | 46.33 | 46.46 | 43.20 | 46.09 | 46.09 | 0.08% | 11,332 |
| Oct 21, 2025 | 45.00 | 46.50 | 44.20 | 46.06 | 46.06 | 1.20% | 18,894 |
| Oct 20, 2025 | 43.59 | 46.16 | 43.14 | 45.51 | 45.51 | 5.37% | 21,252 |
| Oct 17, 2025 | 42.00 | 43.66 | 42.00 | 43.19 | 43.19 | 1.62% | 15,300 |
| Oct 16, 2025 | 42.00 | 43.59 | 42.00 | 42.50 | 42.50 | 0.69% | 24,204 |
| Oct 15, 2025 | 42.49 | 42.71 | 41.65 | 42.21 | 42.21 | 1.88% | 15,550 |
| Oct 14, 2025 | 43.16 | 43.16 | 41.43 | 41.43 | 41.43 | 0.10% | 7,603 |
| Oct 13, 2025 | 42.16 | 42.16 | 41.32 | 41.39 | 41.39 | -0.34% | 4,881 |
| Oct 10, 2025 | 42.98 | 44.03 | 41.45 | 41.53 | 41.53 | -3.73% | 30,913 |
| 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 |