Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
18.36
-0.15 (-0.81%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Kornit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.26 | 18.49 | 17.99 | 18.49 | 18.49 | -0.11% | 199,656 |
| Apr 24, 2025 | 18.27 | 18.83 | 18.00 | 18.51 | 18.51 | 1.31% | 181,758 |
| Apr 23, 2025 | 18.55 | 19.26 | 17.80 | 18.27 | 18.27 | 2.70% | 194,983 |
| Apr 22, 2025 | 17.54 | 18.15 | 17.40 | 17.79 | 17.79 | 2.18% | 192,391 |
| Apr 21, 2025 | 18.09 | 18.63 | 17.18 | 17.41 | 17.41 | -5.38% | 132,523 |
| Apr 17, 2025 | 19.09 | 19.16 | 18.34 | 18.40 | 18.40 | -3.66% | 183,886 |
| Apr 16, 2025 | 19.15 | 19.50 | 18.72 | 19.10 | 19.10 | -1.09% | 312,576 |
| Apr 15, 2025 | 18.51 | 19.33 | 18.42 | 19.31 | 19.31 | 3.21% | 211,297 |
| Apr 14, 2025 | 19.14 | 19.14 | 18.42 | 18.71 | 18.71 | - | 202,505 |
| Apr 11, 2025 | 18.01 | 18.79 | 17.60 | 18.71 | 18.71 | 4.41% | 201,170 |
| Apr 10, 2025 | 18.61 | 18.61 | 17.11 | 17.92 | 17.92 | -6.52% | 384,131 |
| Apr 9, 2025 | 15.56 | 19.64 | 15.56 | 19.17 | 19.17 | 21.25% | 683,567 |
| Apr 8, 2025 | 16.25 | 17.01 | 15.63 | 15.81 | 15.81 | -1.06% | 497,737 |
| Apr 7, 2025 | 15.10 | 16.50 | 14.80 | 15.98 | 15.98 | 1.01% | 534,068 |
| Apr 4, 2025 | 15.74 | 16.08 | 15.00 | 15.82 | 15.82 | -5.83% | 379,586 |
| Apr 3, 2025 | 18.07 | 19.32 | 16.78 | 16.80 | 16.80 | -14.24% | 479,063 |
| Apr 2, 2025 | 18.82 | 19.60 | 18.76 | 19.59 | 19.59 | 3.49% | 192,728 |
| Apr 1, 2025 | 18.99 | 19.49 | 18.74 | 18.93 | 18.93 | -0.79% | 289,655 |
| Mar 31, 2025 | 19.08 | 19.23 | 18.70 | 19.08 | 19.08 | -2.15% | 185,276 |
| Mar 28, 2025 | 20.00 | 20.01 | 19.39 | 19.50 | 19.50 | -2.94% | 142,954 |
| 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 |