Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
13.46
+0.30 (2.28%)
At close: Oct 8, 2025, 4:00 PM EDT
13.46
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Kornit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.19 | 13.77 | 13.07 | 13.46 | - | 2.28% | 342,649 |
| Oct 7, 2025 | 14.00 | 14.17 | 13.14 | 13.16 | 13.16 | -6.13% | 273,473 |
| Oct 6, 2025 | 13.79 | 14.03 | 13.43 | 14.02 | 14.02 | 2.86% | 480,727 |
| Oct 3, 2025 | 13.87 | 14.08 | 13.57 | 13.63 | 13.63 | -1.23% | 327,355 |
| Oct 2, 2025 | 13.81 | 13.97 | 13.38 | 13.80 | 13.80 | 0.51% | 394,101 |
| Oct 1, 2025 | 13.50 | 13.92 | 13.36 | 13.73 | 13.73 | 1.70% | 761,184 |
| Sep 30, 2025 | 13.41 | 13.61 | 13.31 | 13.50 | 13.50 | -0.07% | 429,696 |
| Sep 29, 2025 | 13.89 | 13.91 | 13.46 | 13.51 | 13.51 | -1.39% | 244,159 |
| Sep 26, 2025 | 14.13 | 14.25 | 13.66 | 13.70 | 13.70 | -2.35% | 403,912 |
| Sep 25, 2025 | 14.34 | 14.42 | 14.00 | 14.03 | 14.03 | -3.24% | 301,062 |
| Sep 24, 2025 | 14.66 | 14.88 | 14.39 | 14.50 | 14.50 | -1.09% | 225,772 |
| Sep 23, 2025 | 14.93 | 15.34 | 14.57 | 14.66 | 14.66 | -1.08% | 240,306 |
| Sep 22, 2025 | 14.36 | 14.84 | 14.00 | 14.82 | 14.82 | 2.42% | 338,110 |
| Sep 19, 2025 | 14.85 | 15.05 | 14.44 | 14.47 | 14.47 | -2.43% | 1,135,498 |
| Sep 18, 2025 | 14.42 | 14.97 | 14.19 | 14.83 | 14.83 | 4.95% | 340,143 |
| Sep 17, 2025 | 14.46 | 14.67 | 14.10 | 14.13 | 14.13 | -2.42% | 228,988 |
| Sep 16, 2025 | 14.38 | 14.59 | 14.21 | 14.48 | 14.48 | 1.05% | 233,331 |
| Sep 15, 2025 | 14.54 | 14.77 | 14.33 | 14.33 | 14.33 | -0.76% | 275,267 |
| Sep 12, 2025 | 14.15 | 14.82 | 14.09 | 14.44 | 14.44 | -2.96% | 235,843 |
| Sep 11, 2025 | 14.82 | 15.25 | 14.80 | 14.88 | 14.88 | 0.74% | 259,974 |
| 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 |