Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
54.80
+1.07 (1.99%)
At close: Sep 8, 2025, 4:00 PM
54.80
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.00 | 55.00 | 53.69 | 53.73 | 53.73 | -0.70% | 5,808 |
| Sep 4, 2025 | 53.81 | 55.24 | 53.50 | 54.11 | 54.11 | -1.06% | 9,629 |
| Sep 3, 2025 | 56.00 | 56.00 | 53.55 | 54.69 | 54.69 | -2.34% | 14,783 |
| Sep 2, 2025 | 56.09 | 56.20 | 56.00 | 56.00 | 56.00 | -1.22% | 4,137 |
| Aug 29, 2025 | 57.00 | 58.95 | 56.69 | 56.69 | 56.69 | -1.72% | 4,393 |
| Aug 28, 2025 | 57.69 | 57.69 | 57.03 | 57.68 | 57.68 | 3.28% | 1,491 |
| Aug 27, 2025 | 56.99 | 57.93 | 55.32 | 55.85 | 55.85 | -0.32% | 2,861 |
| Aug 26, 2025 | 57.00 | 57.00 | 55.99 | 56.03 | 56.03 | -0.64% | 3,764 |
| Aug 25, 2025 | 57.92 | 59.00 | 56.30 | 56.39 | 56.39 | -2.22% | 7,155 |
| Aug 22, 2025 | 58.26 | 60.89 | 57.60 | 57.67 | 57.67 | 2.20% | 14,680 |
| Aug 21, 2025 | 56.97 | 57.77 | 56.43 | 56.43 | 56.43 | -0.98% | 2,230 |
| Aug 20, 2025 | 56.12 | 56.99 | 56.11 | 56.99 | 56.99 | 1.88% | 2,800 |
| Aug 19, 2025 | 57.00 | 57.00 | 55.94 | 55.94 | 55.94 | -1.69% | 2,680 |
| Aug 18, 2025 | 54.88 | 56.97 | 54.88 | 56.90 | 56.90 | 5.25% | 5,645 |
| Aug 15, 2025 | 55.75 | 56.72 | 54.06 | 54.06 | 54.06 | -4.32% | 11,742 |
| Aug 14, 2025 | 55.84 | 56.50 | 55.74 | 56.50 | 56.50 | -0.02% | 4,040 |
| Aug 13, 2025 | 56.50 | 57.50 | 56.50 | 56.51 | 56.51 | 0.02% | 6,003 |
| Aug 12, 2025 | 54.78 | 56.50 | 53.35 | 56.50 | 56.50 | 2.78% | 17,173 |
| Aug 11, 2025 | 53.80 | 55.50 | 53.00 | 54.97 | 54.97 | 3.72% | 10,348 |
| Aug 8, 2025 | 54.64 | 54.64 | 52.94 | 53.00 | 53.00 | -1.58% | 2,903 |
| Aug 7, 2025 | 53.38 | 54.17 | 52.79 | 53.85 | 53.85 | 0.94% | 2,455 |
| Aug 6, 2025 | 53.74 | 54.00 | 52.25 | 53.35 | 53.35 | -2.49% | 8,751 |
| Aug 5, 2025 | 58.13 | 58.13 | 53.11 | 54.71 | 54.71 | -1.21% | 23,769 |
| Aug 4, 2025 | 55.60 | 57.24 | 54.02 | 55.38 | 55.38 | 1.10% | 14,205 |
| Aug 1, 2025 | 55.00 | 57.00 | 54.02 | 54.78 | 54.78 | -1.01% | 16,482 |
| Jul 31, 2025 | 56.15 | 56.15 | 55.34 | 55.34 | 55.34 | -1.44% | 5,880 |
| Jul 30, 2025 | 58.47 | 58.47 | 56.11 | 56.15 | 56.15 | -4.16% | 4,483 |
| Jul 29, 2025 | 58.36 | 58.59 | 56.96 | 58.59 | 58.59 | 2.16% | 4,523 |
| Jul 28, 2025 | 58.50 | 59.54 | 57.00 | 57.35 | 57.35 | -2.53% | 10,037 |
| Jul 25, 2025 | 57.16 | 59.15 | 57.16 | 58.84 | 58.84 | 2.17% | 6,835 |
| Jul 24, 2025 | 58.90 | 59.00 | 57.39 | 57.59 | 57.59 | -2.37% | 24,876 |
| Jul 23, 2025 | 58.51 | 59.05 | 58.00 | 58.99 | 58.99 | 1.27% | 23,714 |
| Jul 22, 2025 | 57.90 | 58.75 | 57.79 | 58.25 | 58.25 | 0.83% | 10,830 |
| Jul 21, 2025 | 55.64 | 57.77 | 55.50 | 57.77 | 57.77 | 3.81% | 7,660 |
| Jul 18, 2025 | 56.73 | 57.14 | 55.41 | 55.65 | 55.65 | -1.90% | 4,477 |
| Jul 17, 2025 | 57.83 | 58.73 | 53.00 | 56.73 | 56.73 | -2.79% | 9,204 |
| Jul 16, 2025 | 57.09 | 59.00 | 57.09 | 58.36 | 58.36 | 1.32% | 10,466 |
| Jul 15, 2025 | 58.47 | 59.46 | 56.61 | 57.60 | 57.60 | -1.45% | 12,485 |
| Jul 14, 2025 | 58.49 | 59.28 | 57.97 | 58.45 | 58.45 | -1.17% | 5,958 |
| Jul 11, 2025 | 57.61 | 59.18 | 57.50 | 59.14 | 59.14 | 1.09% | 9,672 |
| Jul 10, 2025 | 59.30 | 59.50 | 58.50 | 58.50 | 58.50 | -2.43% | 5,651 |
| Jul 9, 2025 | 57.10 | 60.00 | 57.10 | 59.96 | 59.96 | 5.01% | 12,837 |
| Jul 8, 2025 | 57.86 | 59.00 | 56.44 | 57.10 | 57.10 | -2.26% | 8,551 |
| Jul 7, 2025 | 59.37 | 59.37 | 56.86 | 58.42 | 58.42 | -0.75% | 9,090 |
| Jul 3, 2025 | 56.83 | 58.86 | 56.83 | 58.86 | 58.86 | 2.26% | 3,343 |
| Jul 2, 2025 | 59.10 | 59.92 | 57.48 | 57.56 | 57.56 | -3.11% | 14,004 |
| Jul 1, 2025 | 58.19 | 60.00 | 56.67 | 59.41 | 59.41 | 1.21% | 48,583 |
| Jun 30, 2025 | 56.67 | 60.00 | 56.67 | 58.70 | 58.70 | 3.58% | 42,135 |
| Jun 27, 2025 | 54.64 | 58.78 | 54.64 | 56.67 | 56.67 | 3.41% | 41,526 |
| Jun 26, 2025 | 52.00 | 55.04 | 48.13 | 54.80 | 54.80 | 35.38% | 99,932 |