Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
34.33
+1.53 (4.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 47.20 | 47.20 | 42.52 | 44.00 | 44.00 | -6.78% | 75,177 |
| Jun 28, 2024 | 42.17 | 47.36 | 41.65 | 47.20 | 47.20 | 10.56% | 22,143 |
| Jun 27, 2024 | 44.00 | 45.95 | 41.07 | 42.69 | 42.69 | 10.20% | 58,757 |
| Jun 26, 2024 | 36.22 | 38.75 | 36.16 | 38.74 | 38.74 | 8.61% | 23,336 |
| Jun 25, 2024 | 34.83 | 37.03 | 33.91 | 35.67 | 35.67 | 1.74% | 21,100 |
| Jun 24, 2024 | 36.55 | 36.64 | 34.82 | 35.06 | 35.06 | -3.50% | 34,695 |
| Jun 21, 2024 | 34.66 | 36.33 | 33.42 | 36.33 | 36.33 | 4.82% | 42,102 |
| Jun 20, 2024 | 36.31 | 37.36 | 33.37 | 34.66 | 34.66 | -4.54% | 29,270 |
| Jun 18, 2024 | 38.92 | 39.01 | 36.20 | 36.31 | 36.31 | -8.08% | 15,401 |
| Jun 17, 2024 | 39.64 | 40.52 | 38.55 | 39.50 | 39.50 | -0.78% | 39,969 |
| Jun 14, 2024 | 40.50 | 40.56 | 39.17 | 39.81 | 39.81 | -2.90% | 8,342 |
| Jun 13, 2024 | 41.12 | 41.50 | 39.98 | 41.00 | 41.00 | -0.16% | 6,858 |
| Jun 12, 2024 | 41.55 | 41.63 | 40.85 | 41.07 | 41.07 | -1.29% | 4,918 |
| Jun 11, 2024 | 40.94 | 41.90 | 40.80 | 41.60 | 41.60 | 1.59% | 6,551 |
| Jun 10, 2024 | 39.01 | 41.08 | 39.01 | 40.95 | 40.95 | 4.97% | 24,038 |
| Jun 7, 2024 | 38.98 | 39.50 | 38.55 | 39.01 | 39.01 | 1.06% | 10,161 |
| Jun 6, 2024 | 40.72 | 40.72 | 38.60 | 38.60 | 38.60 | -7.47% | 10,230 |
| Jun 5, 2024 | 41.24 | 42.23 | 40.49 | 41.72 | 41.72 | 0.04% | 21,919 |
| Jun 4, 2024 | 40.90 | 42.60 | 39.90 | 41.70 | 41.70 | 2.21% | 12,628 |
| Jun 3, 2024 | 42.44 | 42.44 | 39.25 | 40.80 | 40.80 | -5.03% | 31,214 |
| May 31, 2024 | 41.00 | 42.96 | 41.00 | 42.96 | 42.96 | 1.61% | 4,519 |
| May 30, 2024 | 40.92 | 42.90 | 40.61 | 42.28 | 42.28 | 4.14% | 11,500 |
| May 29, 2024 | 38.81 | 41.65 | 38.81 | 40.60 | 40.60 | 1.75% | 8,294 |
| May 28, 2024 | 40.30 | 40.30 | 38.88 | 39.90 | 39.90 | -2.47% | 13,067 |
| May 24, 2024 | 42.27 | 42.27 | 38.86 | 40.91 | 40.91 | -2.60% | 15,433 |
| May 23, 2024 | 41.29 | 42.80 | 39.53 | 42.00 | 42.00 | 2.49% | 16,847 |
| May 22, 2024 | 42.14 | 43.94 | 40.48 | 40.98 | 40.98 | -2.75% | 11,696 |
| May 21, 2024 | 42.87 | 43.25 | 42.12 | 42.14 | 42.14 | 0.07% | 7,745 |
| May 20, 2024 | 39.60 | 45.00 | 39.60 | 42.11 | 42.11 | 8.64% | 34,607 |
| May 17, 2024 | 39.90 | 40.67 | 37.09 | 38.76 | 38.76 | -3.46% | 17,600 |
| May 16, 2024 | 41.90 | 42.09 | 40.15 | 40.15 | 40.15 | -3.14% | 11,967 |
| May 15, 2024 | 41.99 | 42.50 | 41.18 | 41.45 | 41.45 | -1.31% | 13,444 |
| May 14, 2024 | 38.50 | 43.36 | 38.45 | 42.00 | 42.00 | 10.82% | 40,364 |
| May 13, 2024 | 36.33 | 38.95 | 36.33 | 37.90 | 37.90 | 5.13% | 28,125 |
| May 10, 2024 | 36.25 | 36.30 | 35.70 | 36.05 | 36.05 | -0.25% | 7,759 |
| May 9, 2024 | 35.20 | 36.20 | 35.20 | 36.14 | 36.14 | 3.85% | 3,841 |
| May 8, 2024 | 35.46 | 36.02 | 34.71 | 34.80 | 34.80 | -2.48% | 4,348 |
| May 7, 2024 | 33.57 | 35.69 | 33.57 | 35.69 | 35.69 | 0.78% | 1,714 |
| May 6, 2024 | 35.18 | 36.40 | 35.18 | 35.41 | 35.41 | 0.65% | 4,993 |
| May 3, 2024 | 35.43 | 35.75 | 35.18 | 35.18 | 35.18 | 1.50% | 2,696 |