Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
32.92
+0.82 (2.55%)
At close: Oct 20, 2026, 4:00 PM EDT
32.33
-0.59 (-1.79%)
After-hours: Oct 20, 2026, 4:10 PM EDT
Kewaunee Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 2.55% | 1,019 |
| Oct 19, 2026 | 32.53 | 32.53 | 32.10 | 32.10 | 32.10 | -2.51% | 1,198 |
| Oct 16, 2026 | 33.14 | 33.14 | 32.93 | 32.93 | 32.93 | 2.28% | 1,334 |
| Oct 15, 2026 | 32.28 | 32.28 | 32.02 | 32.19 | 32.19 | -2.98% | 659 |
| Oct 14, 2026 | 32.50 | 33.29 | 32.26 | 33.18 | 33.18 | 3.04% | 9,300 |
| Oct 13, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -0.62% | 1,752 |
| Oct 12, 2026 | 33.00 | 33.43 | 32.40 | 32.40 | 32.40 | -4.11% | 4,937 |
| Oct 9, 2026 | 33.45 | 33.79 | 33.09 | 33.79 | 33.79 | -0.09% | 1,692 |
| Oct 8, 2026 | 33.36 | 34.18 | 33.36 | 33.82 | 33.82 | -0.06% | 5,484 |
| Oct 7, 2026 | 34.20 | 34.21 | 33.84 | 33.84 | 33.84 | 0.36% | 3,128 |
| Oct 6, 2026 | 34.33 | 34.33 | 33.66 | 33.72 | 33.72 | -0.30% | 12,630 |
| Oct 5, 2026 | 34.45 | 34.45 | 33.81 | 33.82 | 33.82 | -1.00% | 7,583 |
| Oct 2, 2026 | 34.33 | 34.34 | 34.16 | 34.16 | 34.16 | 0.74% | 948 |
| Oct 1, 2026 | 33.90 | 33.98 | 33.90 | 33.91 | 33.91 | -1.57% | 2,415 |
| Sep 30, 2026 | 33.82 | 34.45 | 33.82 | 34.45 | 34.45 | 1.32% | 758 |
| Sep 29, 2026 | 34.35 | 34.35 | 34.00 | 34.00 | 34.00 | -0.06% | 2,323 |
| Sep 28, 2026 | 34.17 | 34.17 | 34.02 | 34.02 | 34.02 | - | 1,264 |
| Sep 25, 2026 | 34.02 | 34.03 | 34.02 | 34.02 | 34.02 | -0.76% | 766 |
| Sep 24, 2026 | 34.10 | 34.33 | 34.03 | 34.28 | 34.28 | 0.73% | 1,945 |
| Sep 23, 2026 | 34.01 | 34.72 | 34.01 | 34.03 | 34.03 | -0.21% | 15,342 |
| Sep 22, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.64% | 523 |
| Sep 21, 2026 | 34.26 | 35.29 | 34.01 | 34.67 | 34.67 | 1.64% | 6,313 |
| Sep 18, 2026 | 34.60 | 35.50 | 34.01 | 34.11 | 34.11 | -5.54% | 28,761 |
| Sep 17, 2026 | 35.60 | 36.11 | 34.89 | 36.11 | 36.11 | 1.58% | 1,792 |
| Sep 16, 2026 | 36.97 | 36.97 | 35.55 | 35.55 | 35.55 | 0.82% | 543 |
| Sep 15, 2026 | 35.31 | 36.24 | 35.26 | 35.26 | 35.26 | 0.60% | 1,702 |
| Sep 14, 2026 | 34.39 | 35.91 | 34.01 | 35.05 | 35.05 | 1.74% | 3,361 |
| Sep 11, 2026 | 35.24 | 35.24 | 34.20 | 34.45 | 34.45 | -0.25% | 1,446 |
| Sep 10, 2026 | 34.00 | 34.84 | 32.00 | 34.54 | 34.54 | -1.41% | 12,430 |
| Sep 9, 2026 | 36.01 | 37.73 | 35.03 | 35.03 | 35.03 | -2.72% | 5,099 |
| Sep 8, 2026 | 37.73 | 37.73 | 36.01 | 36.01 | 36.01 | -2.65% | 1,554 |
| Sep 4, 2026 | 36.91 | 36.99 | 36.91 | 36.99 | 36.99 | 0.52% | 1,076 |
| Sep 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.35% | 896 |
| Sep 2, 2026 | 37.67 | 37.67 | 36.25 | 36.31 | 36.31 | -3.61% | 7,720 |
| Sep 1, 2026 | 37.84 | 37.84 | 37.67 | 37.67 | 37.67 | - | 2,479 |
| Aug 31, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.29% | 361 |
| Aug 28, 2026 | 37.84 | 37.84 | 37.67 | 37.78 | 37.78 | -0.50% | 1,732 |
| Aug 27, 2026 | 38.73 | 39.00 | 37.97 | 37.97 | 37.97 | 0.24% | 1,640 |
| Aug 26, 2026 | 39.00 | 39.00 | 37.67 | 37.88 | 37.88 | 0.56% | 2,644 |
| Aug 25, 2026 | 37.07 | 37.84 | 37.07 | 37.67 | 37.67 | 1.13% | 2,971 |
| Aug 24, 2026 | 37.63 | 37.63 | 37.25 | 37.25 | 37.25 | 0.49% | 1,038 |
| Aug 21, 2026 | 36.55 | 37.07 | 36.37 | 37.07 | 37.07 | 1.65% | 5,359 |
| Aug 20, 2026 | 36.12 | 36.47 | 36.00 | 36.47 | 36.47 | 1.28% | 992 |
| Aug 19, 2026 | 36.67 | 36.67 | 36.01 | 36.01 | 36.01 | - | 1,690 |
| Aug 18, 2026 | 36.88 | 36.88 | 36.00 | 36.01 | 36.01 | -0.85% | 1,663 |
| Aug 17, 2026 | 36.65 | 36.65 | 36.32 | 36.32 | 36.32 | -0.51% | 1,586 |
| Aug 14, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.12% | 616 |
| Aug 13, 2026 | 36.75 | 36.75 | 36.25 | 36.55 | 36.55 | 0.88% | 4,297 |
| Aug 12, 2026 | 36.60 | 36.60 | 36.00 | 36.23 | 36.23 | 0.08% | 714 |
| Aug 11, 2026 | 37.31 | 37.31 | 36.20 | 36.20 | 36.20 | -0.58% | 2,683 |