Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
24.23
+1.24 (5.39%)
Nov 5, 2024, 4:00 PM EST - Market closed
Kornit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 20.12 | 20.33 | 19.50 | 19.50 | 19.50 | -2.89% | 154,097 |
| Aug 23, 2024 | 20.13 | 20.60 | 19.91 | 20.08 | 20.08 | 2.19% | 397,739 |
| Aug 22, 2024 | 20.65 | 20.75 | 19.60 | 19.65 | 19.65 | -4.05% | 169,623 |
| Aug 21, 2024 | 20.39 | 20.55 | 19.91 | 20.48 | 20.48 | 0.79% | 382,769 |
| Aug 20, 2024 | 19.92 | 20.37 | 19.69 | 20.32 | 20.32 | 2.11% | 349,833 |
| Aug 19, 2024 | 17.99 | 19.94 | 17.99 | 19.90 | 19.90 | 10.99% | 427,133 |
| Aug 16, 2024 | 17.40 | 18.07 | 17.37 | 17.93 | 17.93 | 2.93% | 200,429 |
| Aug 15, 2024 | 16.92 | 17.50 | 16.84 | 17.42 | 17.42 | 4.56% | 146,638 |
| Aug 14, 2024 | 16.88 | 17.16 | 16.40 | 16.66 | 16.66 | -1.54% | 178,108 |
| Aug 13, 2024 | 16.48 | 17.10 | 16.12 | 16.92 | 16.92 | 2.67% | 238,903 |
| Aug 12, 2024 | 16.85 | 17.16 | 16.44 | 16.48 | 16.48 | -2.72% | 176,277 |
| Aug 9, 2024 | 17.12 | 17.12 | 16.72 | 16.94 | 16.94 | -1.57% | 177,172 |
| Aug 8, 2024 | 17.18 | 17.38 | 16.80 | 17.21 | 17.21 | - | 905,685 |
| Aug 7, 2024 | 14.86 | 17.22 | 14.86 | 17.21 | 17.21 | 20.27% | 457,198 |
| Aug 6, 2024 | 14.11 | 14.54 | 13.91 | 14.31 | 14.31 | 1.92% | 185,288 |
| Aug 5, 2024 | 13.91 | 14.33 | 13.59 | 14.04 | 14.04 | -4.55% | 182,207 |
| Aug 2, 2024 | 15.01 | 15.22 | 14.51 | 14.71 | 14.71 | -4.97% | 237,353 |
| Aug 1, 2024 | 15.60 | 16.05 | 15.10 | 15.48 | 15.48 | -1.09% | 366,442 |
| Jul 31, 2024 | 15.77 | 16.05 | 15.51 | 15.65 | 15.65 | -0.19% | 226,613 |
| Jul 30, 2024 | 15.80 | 15.92 | 15.34 | 15.68 | 15.68 | - | 151,928 |
| Jul 29, 2024 | 16.18 | 16.34 | 15.55 | 15.68 | 15.68 | -3.21% | 225,225 |
| Jul 26, 2024 | 15.61 | 16.39 | 15.48 | 16.20 | 16.20 | 5.88% | 192,570 |
| Jul 25, 2024 | 15.08 | 15.80 | 14.93 | 15.30 | 15.30 | 1.53% | 203,638 |
| Jul 24, 2024 | 15.11 | 15.29 | 14.87 | 15.07 | 15.07 | -1.12% | 170,365 |
| Jul 23, 2024 | 15.07 | 15.46 | 15.05 | 15.24 | 15.24 | 0.40% | 112,837 |
| Jul 22, 2024 | 15.40 | 15.53 | 14.98 | 15.18 | 15.18 | -0.52% | 78,704 |
| Jul 19, 2024 | 15.41 | 15.60 | 15.15 | 15.26 | 15.26 | -1.29% | 109,310 |
| Jul 18, 2024 | 15.43 | 16.21 | 15.28 | 15.46 | 15.46 | -0.19% | 226,655 |
| Jul 17, 2024 | 16.09 | 16.30 | 15.46 | 15.49 | 15.49 | -4.44% | 98,886 |
| Jul 16, 2024 | 16.01 | 16.35 | 15.73 | 16.21 | 16.21 | 2.14% | 218,365 |
| Jul 15, 2024 | 15.45 | 16.27 | 15.26 | 15.87 | 15.87 | 3.32% | 126,732 |
| Jul 12, 2024 | 15.35 | 15.59 | 15.27 | 15.36 | 15.36 | 0.72% | 166,197 |
| Jul 11, 2024 | 15.34 | 15.53 | 14.74 | 15.25 | 15.25 | 3.25% | 186,938 |
| Jul 10, 2024 | 15.22 | 15.22 | 14.47 | 14.77 | 14.77 | -2.83% | 115,732 |
| Jul 9, 2024 | 15.53 | 15.53 | 14.95 | 15.20 | 15.20 | -2.44% | 256,302 |
| Jul 8, 2024 | 14.91 | 15.59 | 14.80 | 15.58 | 15.58 | 4.99% | 128,075 |
| Jul 5, 2024 | 14.86 | 14.87 | 14.53 | 14.84 | 14.84 | -0.13% | 148,567 |
| Jul 3, 2024 | 14.71 | 15.01 | 14.60 | 14.86 | 14.86 | 1.30% | 76,642 |
| Jul 2, 2024 | 14.59 | 14.75 | 14.27 | 14.67 | 14.67 | 0.69% | 458,955 |
| Jul 1, 2024 | 14.58 | 14.68 | 14.47 | 14.57 | 14.57 | -0.48% | 132,022 |
| Jun 28, 2024 | 14.74 | 14.81 | 14.43 | 14.64 | 14.64 | 0.27% | 268,531 |
| Jun 27, 2024 | 14.01 | 14.63 | 14.01 | 14.60 | 14.60 | 4.29% | 232,333 |
| Jun 26, 2024 | 14.01 | 14.37 | 13.91 | 14.00 | 14.00 | -0.50% | 187,131 |
| Jun 25, 2024 | 14.55 | 14.55 | 14.04 | 14.07 | 14.07 | -3.63% | 111,778 |
| Jun 24, 2024 | 14.64 | 14.81 | 14.45 | 14.60 | 14.60 | 0.21% | 126,212 |
| Jun 21, 2024 | 14.39 | 14.72 | 14.39 | 14.57 | 14.57 | 1.18% | 251,805 |
| Jun 20, 2024 | 14.17 | 14.46 | 14.02 | 14.40 | 14.40 | 0.63% | 169,846 |
| Jun 18, 2024 | 14.84 | 14.84 | 14.24 | 14.31 | 14.31 | -4.34% | 135,476 |
| Jun 17, 2024 | 15.00 | 15.21 | 14.81 | 14.96 | 14.96 | -1.19% | 194,848 |
| Jun 14, 2024 | 15.36 | 15.36 | 14.83 | 15.14 | 15.14 | -2.76% | 190,470 |