Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
43.24
+0.66 (1.55%)
Nov 21, 2024, 2:04 PM EST - Market open
Kewaunee Scientific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 42.35 | 44.54 | 42.06 | 42.58 | 42.58 | 3.45% | 14,950 |
Nov 19, 2024 | 37.10 | 41.41 | 37.10 | 41.16 | 41.16 | 12.43% | 17,065 |
Nov 18, 2024 | 37.25 | 38.13 | 36.09 | 36.61 | 36.61 | -3.40% | 8,616 |
Nov 15, 2024 | 37.84 | 38.56 | 37.53 | 37.90 | 37.90 | -0.50% | 6,164 |
Nov 14, 2024 | 38.65 | 38.65 | 37.06 | 38.09 | 38.09 | -0.55% | 26,508 |
Nov 13, 2024 | 37.47 | 38.72 | 37.45 | 38.30 | 38.30 | 3.12% | 14,052 |
Nov 12, 2024 | 37.47 | 38.28 | 37.01 | 37.14 | 37.14 | -1.22% | 23,806 |
Nov 11, 2024 | 37.71 | 38.68 | 37.23 | 37.60 | 37.60 | -0.29% | 14,059 |
Nov 8, 2024 | 36.91 | 38.80 | 36.91 | 37.71 | 37.71 | 1.67% | 9,075 |
Nov 7, 2024 | 35.89 | 37.09 | 35.04 | 37.09 | 37.09 | 2.35% | 13,792 |
Nov 6, 2024 | 36.99 | 36.99 | 36.05 | 36.24 | 36.24 | 1.77% | 7,902 |
Nov 5, 2024 | 35.45 | 36.88 | 35.45 | 35.61 | 35.61 | 2.03% | 10,361 |
Nov 4, 2024 | 37.43 | 37.43 | 34.90 | 34.90 | 34.90 | -5.11% | 14,640 |
Nov 1, 2024 | 31.15 | 36.80 | 31.15 | 36.78 | 36.78 | 15.95% | 33,905 |
Oct 31, 2024 | 33.23 | 33.23 | 31.16 | 31.72 | 31.72 | -2.07% | 15,599 |
Oct 30, 2024 | 32.25 | 33.08 | 32.25 | 32.39 | 32.39 | 0.06% | 6,656 |
Oct 29, 2024 | 31.97 | 32.95 | 31.97 | 32.37 | 32.37 | 0.22% | 6,670 |
Oct 28, 2024 | 32.06 | 33.32 | 32.06 | 32.30 | 32.30 | -1.07% | 9,561 |
Oct 25, 2024 | 33.08 | 33.23 | 32.49 | 32.65 | 32.65 | 0.25% | 9,740 |
Oct 24, 2024 | 33.50 | 33.50 | 32.14 | 32.57 | 32.57 | 1.21% | 12,600 |
Oct 23, 2024 | 32.87 | 32.87 | 32.06 | 32.18 | 32.18 | -2.13% | 13,024 |
Oct 22, 2024 | 34.47 | 34.47 | 32.64 | 32.88 | 32.88 | 0.03% | 8,799 |
Oct 21, 2024 | 32.01 | 33.29 | 32.01 | 32.87 | 32.87 | 1.83% | 10,762 |
Oct 18, 2024 | 31.87 | 32.78 | 31.87 | 32.28 | 32.28 | 0.72% | 12,872 |
Oct 17, 2024 | 32.42 | 32.52 | 32.05 | 32.05 | 32.05 | -1.35% | 6,391 |
Oct 16, 2024 | 32.46 | 32.84 | 32.20 | 32.49 | 32.49 | 1.12% | 8,320 |
Oct 15, 2024 | 32.68 | 32.74 | 32.05 | 32.13 | 32.13 | -2.16% | 4,723 |
Oct 14, 2024 | 32.73 | 33.68 | 32.20 | 32.84 | 32.84 | -0.48% | 12,838 |
Oct 11, 2024 | 31.86 | 33.47 | 31.86 | 33.00 | 33.00 | 1.54% | 10,004 |
Oct 10, 2024 | 32.48 | 32.77 | 31.85 | 32.50 | 32.50 | -1.52% | 9,196 |
Oct 9, 2024 | 32.99 | 33.00 | 32.15 | 33.00 | 33.00 | 1.26% | 11,761 |
Oct 8, 2024 | 30.90 | 32.59 | 30.90 | 32.59 | 32.59 | 4.52% | 14,391 |
Oct 7, 2024 | 32.13 | 32.13 | 30.82 | 31.18 | 31.18 | -1.45% | 10,334 |
Oct 4, 2024 | 31.96 | 32.49 | 31.31 | 31.64 | 31.64 | 1.97% | 19,941 |
Oct 3, 2024 | 31.50 | 32.08 | 31.00 | 31.03 | 31.03 | -2.24% | 12,575 |
Oct 2, 2024 | 32.09 | 32.54 | 31.40 | 31.74 | 31.74 | -1.98% | 21,521 |
Oct 1, 2024 | 32.96 | 35.60 | 32.35 | 32.38 | 32.38 | -2.73% | 23,266 |
Sep 30, 2024 | 33.39 | 34.20 | 33.06 | 33.29 | 33.29 | -2.86% | 16,980 |
Sep 27, 2024 | 34.62 | 35.00 | 33.64 | 34.27 | 34.27 | -0.17% | 15,494 |
Sep 26, 2024 | 32.46 | 34.33 | 32.46 | 34.33 | 34.33 | 4.66% | 24,229 |
Sep 25, 2024 | 33.81 | 33.96 | 32.60 | 32.80 | 32.80 | -2.44% | 33,579 |
Sep 24, 2024 | 34.00 | 34.14 | 32.30 | 33.62 | 33.62 | 1.45% | 41,571 |
Sep 23, 2024 | 35.41 | 36.46 | 33.14 | 33.14 | 33.14 | -6.60% | 55,395 |
Sep 20, 2024 | 37.91 | 38.70 | 35.17 | 35.48 | 35.48 | -6.39% | 38,199 |
Sep 19, 2024 | 39.50 | 41.28 | 37.44 | 37.90 | 37.90 | -1.76% | 20,973 |
Sep 18, 2024 | 36.93 | 39.18 | 36.66 | 38.58 | 38.58 | 3.10% | 26,188 |
Sep 17, 2024 | 36.68 | 38.70 | 36.60 | 37.42 | 37.42 | 2.41% | 33,104 |
Sep 16, 2024 | 35.60 | 36.93 | 35.30 | 36.54 | 36.54 | -1.06% | 64,812 |
Sep 13, 2024 | 41.45 | 41.66 | 36.32 | 36.93 | 36.93 | -10.88% | 66,401 |
Sep 12, 2024 | 38.66 | 42.38 | 38.10 | 41.44 | 41.44 | -3.76% | 41,659 |
Sep 11, 2024 | 42.29 | 44.40 | 42.21 | 43.06 | 43.06 | 1.32% | 34,517 |
Sep 10, 2024 | 44.11 | 44.11 | 38.07 | 42.50 | 42.50 | -4.56% | 66,361 |
Sep 9, 2024 | 52.68 | 53.50 | 44.07 | 44.53 | 44.53 | -15.13% | 73,109 |
Sep 6, 2024 | 50.91 | 52.47 | 50.49 | 52.47 | 52.47 | 1.73% | 48,386 |
Sep 5, 2024 | 50.50 | 51.68 | 50.01 | 51.58 | 51.58 | 0.29% | 63,896 |
Sep 4, 2024 | 53.16 | 53.59 | 50.96 | 51.43 | 51.43 | -2.67% | 25,291 |
Sep 3, 2024 | 53.00 | 53.55 | 52.54 | 52.84 | 52.84 | -1.60% | 14,052 |
Aug 30, 2024 | 54.59 | 54.59 | 53.18 | 53.70 | 53.70 | -0.37% | 10,256 |
Aug 29, 2024 | 54.60 | 54.60 | 51.84 | 53.90 | 53.90 | -2.25% | 13,436 |
Aug 28, 2024 | 54.50 | 55.14 | 52.96 | 55.14 | 55.14 | 1.17% | 23,031 |
Aug 27, 2024 | 53.50 | 54.71 | 52.27 | 54.50 | 54.50 | 2.25% | 35,801 |
Aug 26, 2024 | 52.15 | 53.47 | 51.70 | 53.30 | 53.30 | 1.91% | 43,915 |
Aug 23, 2024 | 52.80 | 53.14 | 51.90 | 52.30 | 52.30 | -0.93% | 11,671 |
Aug 22, 2024 | 54.42 | 54.42 | 51.63 | 52.79 | 52.79 | 0.76% | 16,176 |
Aug 21, 2024 | 50.96 | 52.39 | 50.57 | 52.39 | 52.39 | 4.05% | 13,376 |
Aug 20, 2024 | 50.70 | 51.06 | 49.83 | 50.35 | 50.35 | 0.76% | 12,896 |
Aug 19, 2024 | 48.59 | 49.99 | 48.20 | 49.97 | 49.97 | 2.02% | 10,638 |
Aug 16, 2024 | 47.34 | 48.98 | 46.10 | 48.98 | 48.98 | 2.55% | 38,378 |
Aug 15, 2024 | 47.10 | 48.29 | 46.61 | 47.76 | 47.76 | 1.51% | 10,458 |
Aug 14, 2024 | 47.78 | 48.06 | 46.47 | 47.05 | 47.05 | -2.41% | 5,959 |
Aug 13, 2024 | 46.49 | 48.40 | 45.96 | 48.21 | 48.21 | 4.87% | 15,342 |
Aug 12, 2024 | 45.42 | 47.00 | 44.54 | 45.97 | 45.97 | 0.99% | 19,283 |
Aug 9, 2024 | 47.88 | 47.88 | 45.52 | 45.52 | 45.52 | -2.94% | 12,920 |
Aug 8, 2024 | 46.10 | 48.11 | 46.10 | 46.90 | 46.90 | 1.87% | 32,430 |
Aug 7, 2024 | 49.94 | 50.00 | 45.90 | 46.04 | 46.04 | -7.08% | 93,188 |
Aug 6, 2024 | 50.72 | 52.00 | 48.48 | 49.55 | 49.55 | -2.19% | 48,754 |
Aug 5, 2024 | 50.43 | 50.66 | 46.17 | 50.66 | 50.66 | -1.19% | 52,436 |
Aug 2, 2024 | 53.97 | 53.97 | 49.02 | 51.27 | 51.27 | -6.36% | 68,571 |
Aug 1, 2024 | 55.28 | 55.28 | 53.34 | 54.75 | 54.75 | -1.56% | 28,040 |
Jul 31, 2024 | 54.00 | 55.62 | 54.00 | 55.62 | 55.62 | 2.51% | 10,984 |
Jul 30, 2024 | 53.98 | 54.50 | 53.15 | 54.26 | 54.26 | 0.52% | 25,687 |
Jul 29, 2024 | 54.74 | 54.74 | 52.01 | 53.98 | 53.98 | 1.07% | 10,517 |
Jul 26, 2024 | 54.50 | 54.71 | 53.01 | 53.41 | 53.41 | -1.22% | 18,011 |
Jul 25, 2024 | 52.58 | 54.25 | 51.82 | 54.07 | 54.07 | 0.69% | 9,810 |
Jul 24, 2024 | 52.35 | 54.00 | 51.88 | 53.70 | 53.70 | 2.58% | 28,302 |
Jul 23, 2024 | 53.10 | 53.99 | 51.00 | 52.35 | 52.35 | -3.13% | 57,712 |
Jul 22, 2024 | 51.69 | 54.18 | 51.31 | 54.04 | 54.04 | 6.27% | 50,357 |
Jul 19, 2024 | 50.49 | 50.85 | 49.36 | 50.85 | 50.85 | 0.71% | 25,765 |
Jul 18, 2024 | 51.44 | 52.25 | 49.80 | 50.49 | 50.49 | -1.00% | 22,243 |
Jul 17, 2024 | 51.80 | 52.14 | 49.04 | 51.00 | 51.00 | -1.87% | 44,382 |
Jul 16, 2024 | 52.00 | 52.49 | 50.01 | 51.97 | 51.97 | -0.06% | 15,157 |
Jul 15, 2024 | 46.01 | 52.80 | 46.01 | 52.00 | 52.00 | 13.59% | 80,448 |
Jul 12, 2024 | 43.90 | 46.00 | 43.52 | 45.78 | 45.78 | 6.10% | 33,134 |
Jul 11, 2024 | 43.26 | 44.39 | 42.46 | 43.15 | 43.15 | -0.25% | 24,199 |
Jul 10, 2024 | 41.55 | 44.57 | 41.54 | 43.26 | 43.26 | -2.57% | 18,417 |
Jul 9, 2024 | 44.11 | 44.46 | 43.01 | 44.40 | 44.40 | 1.65% | 37,007 |
Jul 8, 2024 | 45.20 | 45.20 | 42.16 | 43.68 | 43.68 | -2.04% | 35,385 |
Jul 5, 2024 | 45.71 | 46.65 | 43.01 | 44.59 | 44.59 | -4.23% | 13,872 |
Jul 3, 2024 | 45.22 | 47.20 | 45.22 | 46.56 | 46.56 | 2.31% | 7,710 |
Jul 2, 2024 | 45.00 | 48.43 | 44.99 | 45.51 | 45.51 | 3.43% | 40,259 |