Kornit Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	30.37	30.50	29.69	30.00	30.00	1.76%	689,586
Jan 14, 2025	29.55	30.42	29.41	29.48	29.48	1.62%	306,932
Jan 13, 2025	29.40	29.40	28.50	29.01	29.01	-2.55%	318,667
Jan 10, 2025	29.74	30.02	28.81	29.77	29.77	-1.06%	270,484
Jan 8, 2025	30.44	30.55	29.52	30.09	30.09	-1.47%	228,245
Jan 7, 2025	31.10	31.61	30.30	30.54	30.54	-1.39%	161,709
Jan 6, 2025	30.96	31.57	30.71	30.97	30.97	0.78%	231,219
Jan 3, 2025	30.83	31.05	30.47	30.73	30.73	-0.07%	137,807
Jan 2, 2025	31.11	32.09	30.31	30.75	30.75	-0.65%	143,961
Dec 31, 2024	31.53	31.70	30.90	30.95	30.95	-1.46%	147,414
Dec 30, 2024	31.38	31.56	30.72	31.41	31.41	-1.01%	203,925
Dec 27, 2024	31.88	32.21	31.24	31.73	31.73	-1.12%	199,801
Dec 26, 2024	31.64	32.28	31.64	32.09	32.09	0.98%	172,710
Dec 24, 2024	31.79	32.27	31.32	31.78	31.78	-0.53%	113,675
Dec 23, 2024	32.27	32.96	31.79	31.95	31.95	-1.99%	298,860
Dec 20, 2024	31.40	33.18	31.40	32.60	32.60	1.53%	272,768
Dec 19, 2024	31.78	32.69	31.78	32.11	32.11	1.94%	288,995
Dec 18, 2024	33.03	34.29	30.64	31.50	31.50	-4.17%	400,435
Dec 17, 2024	32.79	33.99	32.19	32.87	32.87	-0.12%	357,698
Dec 16, 2024	32.31	32.93	32.00	32.91	32.91	2.52%	226,428
Dec 13, 2024	32.38	33.00	31.35	32.10	32.10	-1.23%	272,649
Dec 12, 2024	32.16	32.66	31.66	32.50	32.50	1.06%	349,679
Dec 11, 2024	32.11	32.57	31.55	32.16	32.16	1.80%	190,778
Dec 10, 2024	31.77	31.85	30.93	31.59	31.59	-1.14%	175,325
Dec 9, 2024	31.85	33.31	31.80	31.96	31.96	0.49%	274,995
Dec 6, 2024	31.38	32.50	31.38	31.80	31.80	1.99%	179,379
Dec 5, 2024	31.55	32.00	30.66	31.18	31.18	-2.10%	200,768
Dec 4, 2024	31.84	32.85	31.52	31.85	31.85	1.08%	685,934
Dec 3, 2024	31.31	31.67	30.62	31.51	31.51	-0.41%	128,307
Dec 2, 2024	31.92	32.35	31.61	31.64	31.64	-0.50%	139,544
Nov 29, 2024	31.49	31.98	31.14	31.80	31.80	1.40%	75,936
Nov 27, 2024	32.12	32.36	30.88	31.36	31.36	-2.18%	306,378
Nov 26, 2024	32.24	32.91	31.71	32.06	32.06	0.31%	303,451
Nov 25, 2024	31.72	32.50	31.35	31.96	31.96	1.98%	434,832
Nov 22, 2024	31.33	32.16	31.27	31.34	31.34	0.06%	247,143
Nov 21, 2024	31.31	31.85	31.19	31.32	31.32	0.58%	314,246
Nov 20, 2024	31.01	31.80	30.19	31.14	31.14	0.42%	265,124
Nov 19, 2024	30.15	31.81	30.14	31.01	31.01	0.13%	267,558
Nov 18, 2024	31.07	31.56	30.69	30.97	30.97	-0.19%	301,489
Nov 15, 2024	31.25	32.12	30.81	31.03	31.03	-1.30%	344,443
Nov 14, 2024	31.37	31.84	31.13	31.44	31.44	-1.10%	320,143
Nov 13, 2024	32.43	33.00	31.71	31.79	31.79	-0.78%	580,367
Nov 12, 2024	31.94	32.58	31.26	32.04	32.04	-0.65%	397,024
Nov 11, 2024	30.51	32.40	30.51	32.25	32.25	5.84%	349,639
Nov 8, 2024	29.93	30.80	29.40	30.47	30.47	0.16%	230,680
Nov 7, 2024	29.50	31.20	29.40	30.42	30.42	3.47%	338,196
Nov 6, 2024	27.50	29.89	27.03	29.40	29.40	21.34%	1,092,571
Nov 5, 2024	22.91	24.42	22.67	24.23	24.23	5.39%	272,816
Nov 4, 2024	23.00	23.59	22.59	22.99	22.99	-0.17%	233,397
Nov 1, 2024	22.83	23.32	22.49	23.03	23.03	0.61%	319,449
Oct 31, 2024	23.47	23.61	22.32	22.89	22.89	-3.13%	183,996
Oct 30, 2024	24.68	24.90	23.50	23.63	23.63	-4.49%	212,857
Oct 29, 2024	24.83	25.05	24.48	24.74	24.74	-1.00%	118,247
Oct 28, 2024	23.90	25.23	23.90	24.99	24.99	5.44%	274,416
Oct 25, 2024	23.70	23.74	23.19	23.70	23.70	0.77%	589,838
Oct 24, 2024	23.79	23.91	23.17	23.52	23.52	-0.47%	120,917
Oct 23, 2024	24.13	24.23	23.41	23.63	23.63	-2.48%	91,999
Oct 22, 2024	24.28	24.44	24.01	24.23	24.23	-0.37%	114,504
Oct 21, 2024	24.61	24.96	23.92	24.32	24.32	-0.78%	110,513
Oct 18, 2024	24.92	25.08	24.35	24.51	24.51	-0.69%	100,899
Oct 17, 2024	25.06	25.35	24.38	24.68	24.68	-0.92%	130,092
Oct 16, 2024	24.61	24.99	24.09	24.91	24.91	1.51%	208,580
Oct 15, 2024	24.01	24.69	23.88	24.54	24.54	2.21%	326,523
Oct 14, 2024	24.27	25.00	23.60	24.01	24.01	-0.95%	166,631
Oct 11, 2024	24.46	25.12	24.24	24.24	24.24	-0.98%	330,962
Oct 10, 2024	23.46	24.52	23.13	24.48	24.48	2.86%	553,359
Oct 9, 2024	24.10	24.36	23.59	23.80	23.80	-2.10%	400,076
Oct 8, 2024	25.20	25.24	24.15	24.31	24.31	-3.07%	708,960
Oct 7, 2024	26.21	26.21	24.48	25.08	25.08	-4.68%	964,657
Oct 4, 2024	26.01	26.64	25.84	26.31	26.31	1.82%	559,821
Oct 3, 2024	25.50	25.85	25.20	25.84	25.84	0.62%	589,397
Oct 2, 2024	25.21	25.83	25.12	25.68	25.68	1.58%	362,591
Oct 1, 2024	25.72	26.20	25.04	25.28	25.28	-2.15%	1,021,466
Sep 30, 2024	26.28	26.57	25.45	25.84	25.84	-2.33%	481,973
Sep 27, 2024	25.57	26.51	25.05	26.45	26.45	5.04%	682,863
Sep 26, 2024	25.00	25.36	24.03	25.18	25.18	1.25%	1,044,495
Sep 25, 2024	24.73	24.87	24.12	24.87	24.87	0.53%	1,280,709
Sep 24, 2024	23.98	24.88	23.22	24.74	24.74	3.43%	400,741
Sep 23, 2024	24.26	24.47	23.15	23.92	23.92	-1.20%	293,801
Sep 20, 2024	24.05	24.49	24.05	24.21	24.21	-0.21%	456,346
Sep 19, 2024	24.50	24.88	24.13	24.26	24.26	1.72%	359,908
Sep 18, 2024	23.56	24.34	23.43	23.85	23.85	0.72%	329,909
Sep 17, 2024	22.81	23.78	22.70	23.68	23.68	4.27%	389,293
Sep 16, 2024	23.30	23.43	22.68	22.71	22.71	-1.26%	383,991
Sep 13, 2024	23.64	24.08	22.89	23.00	23.00	0.48%	460,022
Sep 12, 2024	22.39	23.15	22.38	22.89	22.89	1.06%	1,158,262
Sep 11, 2024	22.15	22.74	21.25	22.65	22.65	3.52%	376,652
Sep 10, 2024	18.79	21.95	18.79	21.88	21.88	20.09%	571,436
Sep 9, 2024	17.91	18.47	17.78	18.22	18.22	1.84%	272,058
Sep 6, 2024	18.24	18.38	17.43	17.89	17.89	-1.92%	226,383
Sep 5, 2024	18.24	18.71	17.92	18.24	18.24	0.55%	167,480
Sep 4, 2024	17.64	18.34	17.40	18.14	18.14	1.80%	185,543
Sep 3, 2024	18.41	18.42	17.70	17.82	17.82	-4.09%	165,167
Aug 30, 2024	18.83	18.83	18.29	18.58	18.58	-0.69%	121,429
Aug 29, 2024	18.56	18.95	18.42	18.71	18.71	1.30%	170,789
Aug 28, 2024	19.62	19.62	18.34	18.47	18.47	-6.39%	180,280
Aug 27, 2024	19.32	19.85	18.94	19.73	19.73	1.18%	177,713