Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
36.31
+0.06 (0.17%)
At close: Jun 20, 2025, 4:00 PM
36.69
+0.38 (1.05%)
After-hours: Jun 20, 2025, 4:03 PM EDT
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 36.74 | 37.10 | 36.30 | 36.69 | 36.69 | 1.21% | 4,544 |
| Jun 18, 2025 | 36.05 | 37.10 | 36.05 | 36.25 | 36.25 | -1.44% | 3,955 |
| Jun 17, 2025 | 37.30 | 37.30 | 36.68 | 36.78 | 36.78 | -2.31% | 3,439 |
| Jun 16, 2025 | 38.40 | 38.40 | 36.66 | 37.65 | 37.65 | 1.59% | 3,017 |
| Jun 13, 2025 | 37.93 | 38.85 | 36.66 | 37.06 | 37.06 | -4.61% | 4,812 |
| Jun 12, 2025 | 36.36 | 39.40 | 36.36 | 38.85 | 38.85 | -1.52% | 19,806 |
| Jun 11, 2025 | 40.06 | 40.39 | 39.32 | 39.45 | 39.45 | -0.10% | 3,386 |
| Jun 10, 2025 | 39.69 | 40.36 | 39.16 | 39.49 | 39.49 | 1.02% | 3,990 |
| Jun 9, 2025 | 39.32 | 39.88 | 39.09 | 39.09 | 39.09 | -0.51% | 2,399 |
| Jun 6, 2025 | 39.90 | 40.40 | 38.90 | 39.29 | 39.29 | 0.20% | 7,552 |
| Jun 5, 2025 | 39.68 | 39.80 | 38.08 | 39.21 | 39.21 | -2.24% | 2,914 |
| Jun 4, 2025 | 40.65 | 41.39 | 39.74 | 40.11 | 40.11 | -3.12% | 4,659 |
| Jun 3, 2025 | 38.91 | 41.85 | 38.74 | 41.40 | 41.40 | 6.62% | 11,523 |
| Jun 2, 2025 | 38.10 | 39.04 | 37.51 | 38.83 | 38.83 | 0.96% | 5,349 |
| May 30, 2025 | 38.58 | 38.58 | 38.29 | 38.46 | 38.46 | -0.54% | 1,394 |
| May 29, 2025 | 39.85 | 39.85 | 38.67 | 38.67 | 38.67 | -0.87% | 6,765 |
| May 28, 2025 | 40.49 | 40.49 | 38.43 | 39.01 | 39.01 | 1.22% | 6,294 |
| May 27, 2025 | 36.51 | 39.49 | 36.09 | 38.54 | 38.54 | 8.26% | 8,316 |
| May 23, 2025 | 38.91 | 38.91 | 35.60 | 35.60 | 35.60 | -3.44% | 2,932 |
| May 22, 2025 | 35.53 | 36.87 | 35.53 | 36.87 | 36.87 | 2.53% | 10,869 |
| May 21, 2025 | 36.48 | 36.89 | 35.96 | 35.96 | 35.96 | -2.52% | 3,055 |
| May 20, 2025 | 37.25 | 37.72 | 36.85 | 36.89 | 36.89 | -0.03% | 4,348 |
| May 19, 2025 | 36.80 | 37.44 | 36.54 | 36.90 | 36.90 | -1.10% | 1,840 |
| May 16, 2025 | 36.90 | 37.70 | 36.43 | 37.31 | 37.31 | 0.51% | 3,747 |
| May 15, 2025 | 36.64 | 37.67 | 34.58 | 37.12 | 37.12 | 0.16% | 3,975 |
| May 14, 2025 | 37.25 | 37.46 | 36.25 | 37.06 | 37.06 | -1.17% | 6,875 |
| May 13, 2025 | 37.00 | 38.51 | 36.22 | 37.50 | 37.50 | 3.94% | 7,584 |
| May 12, 2025 | 36.36 | 36.55 | 35.63 | 36.08 | 36.08 | 3.44% | 8,150 |
| May 9, 2025 | 34.67 | 35.34 | 33.96 | 34.88 | 34.88 | 0.93% | 6,557 |
| May 8, 2025 | 33.27 | 35.08 | 32.60 | 34.56 | 34.56 | 6.27% | 17,938 |
| May 7, 2025 | 31.06 | 32.52 | 30.78 | 32.52 | 32.52 | 4.57% | 11,421 |
| May 6, 2025 | 31.82 | 32.32 | 30.80 | 31.10 | 31.10 | -4.45% | 29,257 |
| May 5, 2025 | 31.50 | 33.32 | 31.50 | 32.55 | 32.55 | 3.33% | 19,762 |
| May 2, 2025 | 31.66 | 32.36 | 31.00 | 31.50 | 31.50 | 0.06% | 27,131 |
| May 1, 2025 | 32.20 | 32.23 | 30.79 | 31.48 | 31.48 | -0.60% | 16,912 |
| Apr 30, 2025 | 31.15 | 32.37 | 30.33 | 31.67 | 31.67 | -1.43% | 22,673 |
| Apr 29, 2025 | 32.78 | 32.79 | 31.44 | 32.13 | 32.13 | -1.89% | 25,380 |
| Apr 28, 2025 | 34.38 | 35.04 | 32.13 | 32.75 | 32.75 | -4.93% | 24,803 |
| Apr 25, 2025 | 34.09 | 34.80 | 34.04 | 34.45 | 34.45 | 0.54% | 9,155 |
| Apr 24, 2025 | 33.23 | 34.68 | 33.23 | 34.27 | 34.27 | 0.96% | 13,451 |
| Apr 23, 2025 | 32.90 | 34.62 | 32.51 | 33.94 | 33.94 | 5.40% | 14,196 |
| Apr 22, 2025 | 32.91 | 33.01 | 31.20 | 32.20 | 32.20 | 1.00% | 14,923 |
| Apr 21, 2025 | 33.23 | 33.68 | 31.88 | 31.88 | 31.88 | -4.67% | 6,541 |
| Apr 17, 2025 | 33.62 | 33.80 | 33.35 | 33.44 | 33.44 | -2.48% | 9,461 |
| Apr 16, 2025 | 34.15 | 34.66 | 33.26 | 34.29 | 34.29 | 0.59% | 12,099 |
| Apr 15, 2025 | 32.15 | 34.44 | 32.15 | 34.09 | 34.09 | 6.03% | 14,398 |
| 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 |