Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
14.88
+0.11 (0.74%)
At close: Sep 11, 2025, 4:00 PM EDT
14.88
0.00 (0.00%)
After-hours: Sep 11, 2025, 4:10 PM EDT
Kornit Digital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 11, 2025 | 14.82 | 15.23 | 14.82 | 15.13 | - | 2.44% | 112,090 |
Sep 10, 2025 | 15.04 | 15.28 | 14.67 | 14.77 | 14.77 | -1.93% | 518,121 |
Sep 9, 2025 | 15.09 | 15.53 | 15.02 | 15.06 | 15.06 | -0.79% | 427,606 |
Sep 8, 2025 | 15.33 | 15.33 | 14.84 | 15.18 | 15.18 | -0.98% | 508,056 |
Sep 5, 2025 | 14.91 | 15.42 | 14.70 | 15.33 | 15.33 | 4.21% | 507,897 |
Sep 4, 2025 | 14.52 | 14.87 | 14.23 | 14.71 | 14.71 | 1.66% | 633,314 |
Sep 3, 2025 | 14.56 | 14.65 | 14.29 | 14.47 | 14.47 | -0.62% | 590,107 |
Sep 2, 2025 | 14.70 | 15.01 | 14.14 | 14.56 | 14.56 | -2.54% | 402,152 |
Aug 29, 2025 | 15.14 | 15.14 | 14.84 | 14.94 | 14.94 | -1.32% | 790,214 |
Aug 28, 2025 | 15.16 | 15.27 | 14.99 | 15.14 | 15.14 | 0.26% | 229,625 |
Aug 27, 2025 | 15.20 | 15.35 | 14.99 | 15.10 | 15.10 | -0.98% | 314,228 |
Aug 26, 2025 | 15.47 | 15.60 | 15.22 | 15.25 | 15.25 | -0.91% | 321,500 |
Aug 25, 2025 | 15.53 | 15.90 | 15.36 | 15.39 | 15.39 | -1.35% | 127,782 |
Aug 22, 2025 | 15.41 | 16.10 | 15.06 | 15.60 | 15.60 | 1.83% | 315,564 |
Aug 21, 2025 | 15.19 | 15.36 | 14.96 | 15.32 | 15.32 | 0.39% | 385,986 |
Aug 20, 2025 | 15.44 | 15.46 | 14.98 | 15.26 | 15.26 | -1.42% | 358,328 |
Aug 19, 2025 | 15.47 | 15.54 | 15.30 | 15.48 | 15.48 | 0.32% | 194,987 |
Aug 18, 2025 | 15.04 | 15.57 | 14.76 | 15.43 | 15.43 | 2.87% | 272,293 |
Aug 15, 2025 | 15.50 | 15.50 | 14.93 | 15.00 | 15.00 | -2.66% | 252,484 |
Aug 14, 2025 | 14.89 | 15.51 | 14.89 | 15.41 | 15.41 | -0.39% | 309,333 |
Aug 13, 2025 | 15.39 | 15.62 | 15.21 | 15.47 | 15.47 | 1.84% | 245,352 |
Aug 12, 2025 | 14.28 | 15.41 | 14.28 | 15.19 | 15.19 | 7.05% | 359,957 |
Aug 11, 2025 | 15.00 | 15.00 | 14.09 | 14.19 | 14.19 | -5.96% | 398,770 |
Aug 8, 2025 | 14.94 | 15.24 | 14.62 | 15.09 | 15.09 | 2.03% | 530,668 |
Aug 7, 2025 | 15.22 | 15.22 | 13.75 | 14.79 | 14.79 | -2.89% | 730,428 |
Aug 6, 2025 | 15.67 | 16.05 | 12.78 | 15.23 | 15.23 | -20.59% | 2,090,204 |
Aug 5, 2025 | 19.09 | 19.26 | 18.74 | 19.18 | 19.18 | 1.21% | 217,672 |
Aug 4, 2025 | 18.83 | 19.17 | 18.75 | 18.95 | 18.95 | 1.61% | 343,469 |
Aug 1, 2025 | 19.55 | 19.87 | 18.60 | 18.65 | 18.65 | -6.84% | 250,032 |
Jul 31, 2025 | 20.60 | 20.73 | 19.86 | 20.02 | 20.02 | -2.82% | 242,446 |
Jul 30, 2025 | 20.91 | 21.16 | 20.46 | 20.60 | 20.60 | -0.77% | 177,719 |
Jul 29, 2025 | 21.02 | 21.29 | 20.65 | 20.76 | 20.76 | -1.26% | 164,895 |
Jul 28, 2025 | 22.06 | 22.06 | 20.99 | 21.03 | 21.03 | -3.95% | 129,232 |
Jul 25, 2025 | 21.61 | 22.04 | 20.97 | 21.89 | 21.89 | 1.02% | 236,898 |
Jul 24, 2025 | 21.53 | 21.90 | 20.82 | 21.67 | 21.67 | 0.51% | 418,643 |
Jul 23, 2025 | 21.59 | 21.96 | 21.25 | 21.56 | 21.56 | 0.94% | 352,443 |
Jul 22, 2025 | 21.23 | 21.44 | 20.94 | 21.36 | 21.36 | 0.42% | 331,656 |
Jul 21, 2025 | 21.57 | 21.65 | 21.11 | 21.27 | 21.27 | -1.02% | 257,497 |
Jul 18, 2025 | 21.70 | 21.76 | 21.21 | 21.49 | 21.49 | -1.06% | 127,197 |
Jul 17, 2025 | 21.00 | 21.98 | 20.79 | 21.72 | 21.72 | 3.92% | 212,649 |
Jul 16, 2025 | 19.94 | 20.98 | 19.93 | 20.90 | 20.90 | 5.77% | 131,521 |
Jul 15, 2025 | 20.50 | 20.92 | 19.72 | 19.76 | 19.76 | -3.02% | 267,659 |
Jul 14, 2025 | 20.07 | 20.51 | 19.88 | 20.38 | 20.38 | 1.17% | 157,285 |
Jul 11, 2025 | 20.06 | 20.31 | 19.76 | 20.14 | 20.14 | -0.25% | 147,934 |
Jul 10, 2025 | 19.88 | 20.36 | 19.69 | 20.19 | 20.19 | 1.92% | 170,506 |
Jul 9, 2025 | 19.63 | 20.05 | 19.54 | 19.81 | 19.81 | 2.01% | 148,794 |
Jul 8, 2025 | 19.77 | 20.04 | 19.28 | 19.42 | 19.42 | -0.97% | 132,283 |
Jul 7, 2025 | 19.67 | 20.14 | 19.54 | 19.61 | 19.61 | -1.90% | 253,949 |
Jul 3, 2025 | 19.74 | 20.05 | 19.71 | 19.99 | 19.99 | 1.37% | 38,540 |
Jul 2, 2025 | 19.67 | 19.87 | 19.40 | 19.72 | 19.72 | 0.56% | 135,805 |