Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
41.79
+0.04 (0.10%)
At close: Mar 3, 2026, 4:00 PM EST
41.79
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:04 PM EST
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.10% | 582 |
| Mar 2, 2026 | 42.00 | 43.02 | 41.75 | 41.75 | 41.75 | 0.63% | 2,354 |
| Feb 27, 2026 | 43.00 | 43.00 | 41.49 | 41.49 | 41.49 | 1.20% | 1,434 |
| Feb 26, 2026 | 41.00 | 41.60 | 40.83 | 41.00 | 41.00 | -2.08% | 3,442 |
| Feb 25, 2026 | 42.29 | 42.49 | 41.69 | 41.87 | 41.87 | -2.85% | 3,015 |
| Feb 24, 2026 | 41.60 | 43.10 | 41.07 | 43.10 | 43.10 | 6.13% | 6,109 |
| Feb 23, 2026 | 41.52 | 42.39 | 40.61 | 40.61 | 40.61 | -4.56% | 4,661 |
| Feb 20, 2026 | 42.83 | 42.95 | 41.75 | 42.55 | 42.55 | 2.41% | 4,112 |
| Feb 19, 2026 | 41.00 | 42.31 | 41.00 | 41.55 | 41.55 | 0.97% | 3,671 |
| Feb 18, 2026 | 40.40 | 41.17 | 40.03 | 41.15 | 41.15 | 2.87% | 2,014 |
| Feb 17, 2026 | 39.66 | 40.00 | 39.66 | 40.00 | 40.00 | 0.58% | 1,783 |
| Feb 13, 2026 | 40.13 | 40.17 | 39.66 | 39.77 | 39.77 | -0.95% | 4,287 |
| Feb 12, 2026 | 40.15 | 40.35 | 40.00 | 40.15 | 40.15 | 0.88% | 3,405 |
| Feb 11, 2026 | 39.70 | 40.17 | 39.70 | 39.80 | 39.80 | - | 1,863 |
| Feb 10, 2026 | 40.70 | 41.49 | 39.80 | 39.80 | 39.80 | -0.82% | 4,375 |
| Feb 9, 2026 | 40.11 | 40.13 | 40.11 | 40.13 | 40.13 | -1.57% | 2,937 |
| Feb 6, 2026 | 40.99 | 41.47 | 40.77 | 40.77 | 40.77 | 1.57% | 2,364 |
| Feb 5, 2026 | 39.80 | 40.14 | 38.91 | 40.14 | 40.14 | 1.16% | 6,629 |
| Feb 4, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -2.05% | 2,147 |
| Feb 3, 2026 | 40.60 | 40.72 | 40.51 | 40.51 | 40.51 | 0.80% | 2,658 |
| Feb 2, 2026 | 39.75 | 40.19 | 39.75 | 40.19 | 40.19 | 1.64% | 3,174 |
| Jan 30, 2026 | 39.30 | 39.71 | 39.06 | 39.54 | 39.54 | 2.70% | 2,115 |
| Jan 29, 2026 | 38.26 | 39.50 | 38.26 | 38.50 | 38.50 | -2.43% | 4,241 |
| Jan 28, 2026 | 38.67 | 39.59 | 38.11 | 39.46 | 39.46 | 1.65% | 9,504 |
| Jan 27, 2026 | 39.48 | 39.98 | 38.82 | 38.82 | 38.82 | -1.30% | 2,595 |
| Jan 26, 2026 | 40.01 | 40.17 | 38.85 | 39.33 | 39.33 | -1.90% | 7,487 |
| Jan 23, 2026 | 38.00 | 40.38 | 38.00 | 40.09 | 40.09 | 1.14% | 7,745 |
| Jan 22, 2026 | 39.05 | 39.64 | 39.05 | 39.64 | 39.64 | 1.90% | 4,481 |
| Jan 21, 2026 | 38.74 | 39.83 | 38.69 | 38.90 | 38.90 | 0.52% | 4,825 |
| 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 |