Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
38.67
-0.34 (-0.87%)
At close: May 29, 2025, 4:00 PM
38.60
-0.07 (-0.18%)
After-hours: May 29, 2025, 4:02 PM EDT
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 36.72 | 38.37 | 34.19 | 34.94 | 34.94 | -3.11% | 16,422 |
| Apr 7, 2025 | 34.51 | 37.25 | 34.51 | 36.06 | 36.06 | 1.09% | 13,507 |
| Apr 4, 2025 | 36.01 | 36.84 | 34.37 | 35.67 | 35.67 | -4.40% | 22,535 |
| Apr 3, 2025 | 36.70 | 38.06 | 36.16 | 37.31 | 37.31 | -1.79% | 18,148 |
| Apr 2, 2025 | 38.46 | 38.50 | 37.12 | 37.99 | 37.99 | -0.84% | 16,041 |
| Apr 1, 2025 | 40.06 | 40.38 | 36.83 | 38.31 | 38.31 | -2.72% | 30,692 |
| Mar 31, 2025 | 39.14 | 40.15 | 38.00 | 39.38 | 39.38 | -1.92% | 125,410 |
| Mar 28, 2025 | 42.02 | 43.37 | 38.75 | 40.15 | 40.15 | -5.53% | 26,440 |
| Mar 27, 2025 | 39.74 | 42.59 | 39.32 | 42.50 | 42.50 | 6.25% | 27,501 |
| Mar 26, 2025 | 41.50 | 41.50 | 38.32 | 40.00 | 40.00 | -1.48% | 43,153 |
| Mar 25, 2025 | 44.56 | 44.56 | 40.27 | 40.60 | 40.60 | -9.70% | 49,974 |
| Mar 24, 2025 | 46.09 | 47.30 | 44.45 | 44.96 | 44.96 | -3.31% | 43,562 |
| Mar 21, 2025 | 49.00 | 49.00 | 46.07 | 46.50 | 46.50 | -6.04% | 9,536 |
| Mar 20, 2025 | 49.00 | 50.00 | 48.45 | 49.49 | 49.49 | 0.37% | 12,243 |
| Mar 19, 2025 | 49.69 | 50.40 | 46.95 | 49.31 | 49.31 | -0.76% | 25,478 |