Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
19.50
-0.59 (-2.94%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Kornit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.00 | 19.95 | 19.53 | 19.65 | - | -2.19% | 37,619 |
| Mar 27, 2025 | 20.58 | 20.67 | 20.06 | 20.09 | 20.09 | -3.60% | 153,752 |
| Mar 26, 2025 | 20.80 | 21.21 | 20.41 | 20.84 | 20.84 | 0.53% | 176,381 |
| Mar 25, 2025 | 22.22 | 22.25 | 20.68 | 20.73 | 20.73 | -7.00% | 240,504 |
| Mar 24, 2025 | 22.04 | 22.30 | 21.48 | 22.29 | 22.29 | 2.15% | 251,308 |
| Mar 21, 2025 | 21.26 | 22.08 | 21.03 | 21.82 | 21.82 | 1.82% | 1,037,426 |
| Mar 20, 2025 | 21.52 | 22.48 | 21.29 | 21.43 | 21.43 | -2.01% | 117,287 |
| Mar 19, 2025 | 21.48 | 22.26 | 20.98 | 21.87 | 21.87 | 1.91% | 138,626 |
| Mar 18, 2025 | 21.48 | 21.80 | 21.28 | 21.46 | 21.46 | -1.01% | 140,046 |
| Mar 17, 2025 | 22.56 | 22.91 | 21.58 | 21.68 | 21.68 | -4.37% | 224,484 |
| Mar 14, 2025 | 22.00 | 23.07 | 22.00 | 22.67 | 22.67 | 4.13% | 400,644 |
| Mar 13, 2025 | 21.36 | 21.86 | 20.64 | 21.77 | 21.77 | 2.01% | 478,644 |
| Mar 12, 2025 | 21.60 | 21.98 | 20.81 | 21.34 | 21.34 | 0.76% | 331,386 |
| Mar 11, 2025 | 20.10 | 21.63 | 19.61 | 21.18 | 21.18 | 6.06% | 497,299 |
| Mar 10, 2025 | 20.93 | 21.10 | 19.53 | 19.97 | 19.97 | -7.03% | 397,377 |
| Mar 7, 2025 | 21.67 | 22.16 | 20.65 | 21.48 | 21.48 | -1.65% | 401,795 |
| Mar 6, 2025 | 22.54 | 22.79 | 21.77 | 21.84 | 21.84 | -4.75% | 234,581 |
| Mar 5, 2025 | 23.34 | 23.88 | 22.45 | 22.93 | 22.93 | -0.43% | 278,571 |
| Mar 4, 2025 | 23.33 | 23.39 | 22.29 | 23.03 | 23.03 | -1.96% | 394,455 |
| Mar 3, 2025 | 24.77 | 25.12 | 23.44 | 23.49 | 23.49 | -5.13% | 197,447 |
| Feb 28, 2025 | 24.64 | 25.18 | 24.15 | 24.76 | 24.76 | -0.28% | 261,863 |
| Feb 27, 2025 | 25.00 | 25.68 | 24.67 | 24.83 | 24.83 | -0.48% | 247,322 |
| Feb 26, 2025 | 25.50 | 25.77 | 24.87 | 24.95 | 24.95 | -0.36% | 161,084 |
| Feb 25, 2025 | 25.53 | 25.77 | 24.47 | 25.04 | 25.04 | -2.42% | 401,060 |
| Feb 24, 2025 | 24.98 | 26.15 | 24.73 | 25.66 | 25.66 | 2.27% | 580,194 |
| Feb 21, 2025 | 25.91 | 25.91 | 24.88 | 25.09 | 25.09 | -1.88% | 615,721 |
| Feb 20, 2025 | 26.03 | 26.10 | 25.34 | 25.57 | 25.57 | -1.84% | 207,740 |
| Feb 19, 2025 | 25.63 | 26.49 | 25.63 | 26.05 | 26.05 | 0.77% | 242,860 |
| Feb 18, 2025 | 27.50 | 28.77 | 25.32 | 25.85 | 25.85 | -6.34% | 834,882 |
| Feb 14, 2025 | 29.00 | 29.12 | 27.27 | 27.60 | 27.60 | -5.32% | 367,400 |
| Feb 13, 2025 | 28.85 | 30.03 | 28.10 | 29.15 | 29.15 | -0.03% | 412,056 |
| Feb 12, 2025 | 26.49 | 29.44 | 23.28 | 29.16 | 29.16 | 0.03% | 748,029 |
| Feb 11, 2025 | 29.11 | 29.51 | 28.73 | 29.15 | 29.15 | -1.15% | 316,554 |
| Feb 10, 2025 | 29.15 | 29.97 | 29.10 | 29.49 | 29.49 | 1.79% | 160,512 |
| Feb 7, 2025 | 29.42 | 29.79 | 28.93 | 28.97 | 28.97 | -1.43% | 152,767 |
| Feb 6, 2025 | 29.68 | 30.12 | 29.16 | 29.39 | 29.39 | -0.47% | 196,804 |
| Feb 5, 2025 | 29.28 | 29.81 | 29.03 | 29.53 | 29.53 | 1.13% | 214,506 |
| Feb 4, 2025 | 28.91 | 29.27 | 28.45 | 29.20 | 29.20 | 1.18% | 100,709 |
| Feb 3, 2025 | 28.22 | 29.50 | 28.03 | 28.86 | 28.86 | -0.62% | 244,627 |
| Jan 31, 2025 | 29.78 | 30.11 | 28.76 | 29.04 | 29.04 | -2.29% | 167,985 |
| Jan 30, 2025 | 29.87 | 30.24 | 29.60 | 29.72 | 29.72 | 0.85% | 173,113 |
| Jan 29, 2025 | 29.65 | 29.94 | 29.42 | 29.47 | 29.47 | -0.84% | 157,310 |
| Jan 28, 2025 | 29.47 | 29.87 | 29.07 | 29.72 | 29.72 | 0.99% | 182,052 |
| Jan 27, 2025 | 29.67 | 30.20 | 29.09 | 29.43 | 29.43 | -2.52% | 213,240 |
| Jan 24, 2025 | 30.45 | 31.24 | 30.19 | 30.19 | 30.19 | -0.49% | 115,940 |
| Jan 23, 2025 | 30.19 | 30.59 | 29.97 | 30.34 | 30.34 | -0.30% | 75,077 |
| Jan 22, 2025 | 30.44 | 30.51 | 29.92 | 30.43 | 30.43 | 0.30% | 194,273 |
| Jan 21, 2025 | 29.93 | 30.55 | 29.82 | 30.34 | 30.34 | 2.15% | 216,786 |
| Jan 17, 2025 | 30.46 | 30.46 | 29.22 | 29.70 | 29.70 | -0.40% | 209,602 |
| Jan 16, 2025 | 30.23 | 30.39 | 29.75 | 29.82 | 29.82 | -0.60% | 284,739 |